股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
联环药业( 600513.SH 上证)
板块 :医药制造业_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-166.586.816.536.732.12%-0.03%2.16%2,565,80017,274,000176%6.734.03%6.611.88%6.581.34%6.59-0.24%-0.68%
2019-08-156.386.606.326.591.07%1.84%-0.21%1,630,10010,548,000114%6.47-0.99%6.49-0.11%6.49-0.34%6.60-0.68%-0.72%
2019-08-146.506.586.506.520.93%-0.24%-1.94%1,058,6006,919,00079%6.541.07%6.500.20%6.510.03%6.65-0.63%-0.70%
2019-08-136.476.516.446.46-1.07%-0.11%-3.45%726,6004,699,00053%6.47-0.19%6.48-0.48%6.51-0.38%6.69-0.65%-0.67%
2019-08-126.446.546.436.531.56%0.79%-3.04%1,063,6006,891,00076%6.48-0.34%6.52-0.20%6.54-0.96%6.74-0.74%-0.63%
2019-08-096.536.586.416.43-1.38%-1.09%-5.23%1,088,7007,078,00078%6.50-0.76%6.53-0.35%6.60-1.23%6.79-0.79%-0.57%
2019-08-086.536.616.506.520.15%-0.47%-4.66%1,435,3009,403,000102%6.550.41%6.55-1.21%6.68-0.93%6.84-0.86%-0.50%
2019-08-076.556.586.476.51-0.46%-0.21%-5.62%1,194,6007,794,00082%6.52-0.58%6.63-1.68%6.74-1.17%6.90-0.82%-0.42%
2019-08-066.786.786.386.54-5.08%-0.34%-5.97%3,005,80019,725,000195%6.56-5.32%6.74-3.24%6.82-2.79%6.96-1.32%-0.35%
2019-08-056.977.026.896.89-1.43%-0.59%-2.24%1,109,0007,686,00084%6.93-0.39%6.97-0.64%7.02-0.50%7.05-0.03%-0.23%
2019-08-027.037.036.906.99-0.71%0.46%-0.85%1,590,60011,068,000104%6.96-1.24%7.02-1.03%7.05-0.63%7.05-0.66%-0.26%
2019-08-017.077.097.007.04-0.42%-0.07%-0.80%847,0005,967,00053%7.05-0.47%7.09-0.25%7.10-0.04%7.10-0.46%-0.20%
2019-07-317.177.177.057.07-0.84%-0.11%-0.84%1,010,3007,151,00057%7.08-0.83%7.11-0.20%7.100.04%7.13-0.34%-0.16%
2019-07-307.137.187.067.130.28%-0.10%-0.34%946,3006,754,00051%7.140.47%7.120.30%7.100.40%7.15-0.32%-0.14%
2019-07-297.147.147.077.11-0.42%0.08%-0.93%1,074,7007,635,00054%7.10-0.23%7.100.13%7.070.33%7.18-0.11%-0.12%
2019-07-267.097.167.067.140.42%0.28%-0.63%1,212,9008,636,00059%7.120.55%7.090.54%7.05-0.66%7.19-0.06%-0.15%
2019-07-257.067.127.037.110.42%0.41%-1.10%1,659,80011,753,00079%7.080.01%7.050.36%7.10-0.69%7.19-0.10%-0.16%
2019-07-247.027.146.987.081.14%0.00%-1.61%2,045,60014,482,000100%7.081.52%7.03-1.08%7.14-0.60%7.20-0.10%-0.18%
2019-07-236.937.036.917.001.16%0.37%-2.82%1,366,0009,527,00068%6.97-0.60%7.10-1.18%7.19-0.75%7.20-0.11%-0.19%
2019-07-227.227.246.916.92-5.08%-1.37%-4.04%3,255,40022,841,000161%7.02-4.01%7.19-1.64%7.24-0.90%7.21-0.39%-0.18%
2019-07-197.367.387.247.290.41%-0.26%0.70%2,247,40016,426,000119%7.310.10%7.31-0.25%7.310.23%7.24-0.04%-0.17%
2019-07-187.297.387.237.26-0.27%-0.58%0.25%2,597,90018,969,000143%7.30-0.25%7.330.25%7.290.34%7.240.00%-0.16%
2019-07-177.347.387.257.28-1.36%-0.55%0.52%2,039,60014,930,000120%7.32-0.60%7.310.51%7.270.54%7.24-0.15%-0.15%
2019-07-167.307.407.307.381.10%0.22%1.75%2,130,90015,692,000121%7.361.91%7.271.13%7.230.91%7.25-0.15%-0.10%
2019-07-157.217.347.097.301.25%1.02%0.50%1,658,00011,980,00090%7.230.49%7.190.52%7.160.13%7.26-0.45%-0.04%
2019-07-127.167.247.117.210.84%0.26%-1.19%1,444,90010,390,00068%7.190.63%7.150.39%7.15-0.46%7.30-0.07%0.03%
2019-07-117.167.197.087.150.56%0.06%-2.08%1,263,5009,029,00056%7.150.32%7.13-0.24%7.19-0.47%7.30-0.38%0.05%
2019-07-107.117.177.077.11-0.14%-0.18%-3.00%1,398,2009,959,00055%7.120.14%7.14-0.92%7.22-0.77%7.33-0.14%0.13%
2019-07-097.167.207.057.12-0.56%0.10%-3.00%1,565,30011,134,00060%7.11-0.81%7.21-0.87%7.28-0.79%7.34-0.04%0.15%
2019-07-087.367.387.037.160.00%-0.15%-2.49%2,651,80019,016,000100%7.17-2.74%7.27-1.30%7.33-0.83%7.34-0.23%0.16%