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:
中珠医疗( 600568.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
2020-04-021.471.491.421.47-1.34%1.80%-6.25%40,957,00059,144,000117%1.44-4.69%1.49-2.62%1.52-2.88%1.57-0.82%-0.74%
2020-04-011.541.541.491.49-1.97%-1.65%-5.76%24,555,10037,213,00076%1.52-1.56%1.53-1.93%1.56-1.70%1.58-0.38%-0.82%
2020-03-311.541.561.521.520.00%-1.23%-4.22%21,757,30033,477,00066%1.540.39%1.56-1.58%1.59-0.69%1.59-0.19%-0.88%
2020-03-301.561.561.521.52-3.18%-0.85%-4.40%23,190,30035,541,00067%1.53-3.71%1.58-1.98%1.60-0.68%1.59-0.87%-1.02%
2020-03-271.621.631.571.57-2.48%-1.38%-2.12%29,345,30046,716,00082%1.59-1.67%1.62-0.19%1.610.25%1.60-0.56%-1.05%
2020-03-261.631.641.601.61-1.83%-0.56%-0.19%25,956,90042,034,00070%1.62-0.68%1.620.25%1.610.82%1.61-0.92%-1.10%
2020-03-251.621.651.611.641.86%0.61%0.74%37,187,50060,631,00095%1.631.68%1.611.13%1.590.50%1.63-0.49%-1.04%
2020-03-241.611.631.581.61-0.62%0.44%-1.59%35,503,70056,901,00089%1.60-0.50%1.601.08%1.590.19%1.64-0.67%-0.99%
2020-03-231.541.711.511.623.85%0.56%-1.64%59,776,00096,295,000142%1.614.00%1.581.22%1.58-0.82%1.65-1.08%-0.94%
2020-03-201.551.561.531.561.30%0.71%-6.31%23,254,40036,019,00052%1.551.04%1.56-0.83%1.60-1.42%1.67-1.42%-0.84%
2020-03-191.531.561.511.54-1.28%0.46%-8.82%27,152,10041,613,00055%1.53-3.71%1.57-2.96%1.62-2.35%1.69-1.57%-0.68%
2020-03-181.611.631.551.56-2.50%-2.01%-9.09%31,750,50050,551,00060%1.590.38%1.62-1.46%1.66-1.25%1.72-0.98%-0.49%
2020-03-171.621.661.521.60-2.44%0.88%-7.67%40,426,60064,130,00072%1.59-5.43%1.65-2.89%1.68-1.12%1.73-1.65%-0.38%
2020-03-161.691.711.631.64-2.38%-2.21%-6.92%42,108,50070,600,00070%1.680.60%1.69-0.82%1.70-0.76%1.76-1.18%-0.15%
2020-03-131.671.701.611.68-2.89%0.78%-5.78%44,543,70074,273,00065%1.67-3.75%1.71-0.41%1.71-1.61%1.78-1.00%0.06%
2020-03-121.701.771.671.731.17%-0.12%-3.94%50,083,70086,763,00067%1.730.41%1.72-0.12%1.74-1.19%1.80-0.33%0.27%
2020-03-111.721.741.711.71-1.72%-0.87%-5.37%34,310,80059,197,00044%1.731.89%1.72-1.55%1.76-0.62%1.81-0.06%0.34%
2020-03-101.661.751.641.741.75%2.78%-3.76%56,970,40096,425,00067%1.69-2.48%1.74-2.46%1.77-1.88%1.81-0.17%0.35%
2020-03-091.771.771.711.71-4.47%-1.50%-5.58%57,933,000100,553,00065%1.74-3.61%1.79-0.94%1.81-1.26%1.81-0.06%0.38%
2020-03-061.801.841.781.79-1.65%-0.61%-1.21%58,282,000104,976,00068%1.80-1.04%1.81-1.04%1.83-0.49%1.810.22%0.17%
2020-03-051.801.861.781.821.68%0.00%0.66%67,777,500123,387,00081%1.821.56%1.82-0.65%1.840.11%1.810.28%-0.37%
2020-03-041.821.831.771.79-2.72%-0.11%-0.72%61,463,000110,149,00074%1.79-3.03%1.84-0.70%1.840.22%1.800.17%-0.43%
2020-03-031.871.881.831.84-2.13%-0.43%2.22%91,330,000168,822,000109%1.85-0.05%1.850.54%1.830.88%1.800.67%-0.43%
2020-03-021.831.911.791.882.73%1.68%5.15%111,314,900205,824,000140%1.850.00%1.841.16%1.820.95%1.790.90%-0.44%
2020-02-281.781.921.761.831.10%-1.03%3.27%120,881,100223,461,000163%1.852.21%1.821.74%1.801.35%1.771.03%-0.41%
2020-02-271.771.841.771.811.12%0.06%3.19%72,864,100131,784,000106%1.811.40%1.790.90%1.770.62%1.750.40%-0.48%
2020-02-261.781.831.751.79-0.56%0.34%2.46%87,398,800155,939,000126%1.780.45%1.770.74%1.760.23%1.750.06%-0.51%
2020-02-251.701.831.681.804.05%1.35%3.09%120,000,800213,062,000174%1.782.36%1.761.03%1.760.92%1.750.12%-0.47%
2020-02-241.751.751.721.73-1.14%-0.29%-0.80%49,280,40085,497,00068%1.74-0.29%1.74-0.86%1.740.46%1.74-2.13%-0.43%
2020-02-211.751.751.731.750.00%0.57%-1.80%50,513,70087,909,00060%1.74-0.29%1.760.57%1.740.23%1.78-5.21%-0.11%