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
2019-09-121.881.901.841.87-1.06%0.05%0.97%38,889,70072,684,00071%1.87-1.99%1.890.53%1.870.22%1.85-0.11%-0.01%
2019-09-111.891.981.861.89-1.56%-0.89%1.94%71,399,600136,166,000126%1.911.22%1.881.57%1.860.92%1.85-0.43%0.07%
2019-09-101.831.941.801.924.92%1.91%3.11%95,579,300180,074,000161%1.883.92%1.851.59%1.850.60%1.86-1.79%0.24%
2019-09-091.821.831.791.831.10%0.94%-3.48%39,034,60070,766,00053%1.810.61%1.82-0.38%1.840.11%1.900.16%0.89%
2019-09-061.821.841.781.81-0.55%0.44%-4.38%36,389,30065,584,00040%1.80-2.23%1.83-1.08%1.83-0.11%1.890.48%1.48%
2019-09-051.841.861.821.82-0.55%-1.25%-3.40%45,924,20084,628,00050%1.840.44%1.850.60%1.84-0.49%1.880.21%1.61%
2019-09-041.831.871.821.83-1.61%-0.27%-2.66%43,184,00079,243,00048%1.84-1.40%1.840.22%1.84-1.60%1.880.21%1.59%
2019-09-031.801.901.791.862.76%-0.05%-0.85%65,546,200121,990,00077%1.863.16%1.83-0.38%1.87-2.65%1.880.43%1.60%
2019-09-021.791.821.771.811.69%0.33%-3.10%42,655,70076,930,00051%1.80-1.15%1.84-2.65%1.930.52%1.870.48%1.61%
2019-08-301.891.901.761.78-6.32%-2.47%-4.25%67,021,500122,334,00081%1.83-2.72%1.89-3.47%1.920.53%1.860.22%1.51%
2019-08-291.921.931.831.90-0.52%1.28%2.43%71,884,500134,882,00095%1.88-3.65%1.961.29%1.910.37%1.860.76%1.34%
2019-08-281.952.001.901.91-5.91%-1.90%3.75%93,157,700181,379,000137%1.95-2.26%1.931.74%1.901.07%1.841.27%1.16%
2019-08-271.972.131.922.033.05%1.91%11.66%197,488,300393,454,000335%1.996.75%1.904.63%1.885.03%1.824.72%0.94%
2019-08-261.731.971.711.9710.06%5.57%13.48%196,173,800366,151,000455%1.877.99%1.827.71%1.797.39%1.746.05%0.34%
2019-08-231.621.791.611.799.82%3.59%9.35%66,886,300115,573,000250%1.737.00%1.693.56%1.672.65%1.641.74%-0.37%
2019-08-221.621.631.601.630.62%0.93%1.31%19,559,70031,585,00084%1.62-0.25%1.63-0.12%1.620.62%1.610.06%-0.64%
2019-08-211.641.641.601.62-1.22%0.06%0.75%20,651,00033,444,00087%1.62-1.46%1.630.37%1.610.12%1.610.25%-0.77%
2019-08-201.651.671.621.64-0.61%-0.18%2.24%31,060,90051,036,000130%1.641.05%1.621.56%1.610.63%1.600.50%-0.98%
2019-08-191.601.671.591.653.77%1.48%3.38%41,498,50067,472,000162%1.632.07%1.600.82%1.600.76%1.60-0.50%-1.29%
2019-08-161.591.611.571.590.00%-0.19%-0.87%21,639,70034,466,00086%1.591.72%1.590.06%1.59-0.25%1.60-1.47%-1.35%
2019-08-151.561.611.531.590.00%1.53%-2.33%28,749,60045,022,000100%1.57-2.55%1.59-0.88%1.59-0.62%1.63-0.97%-1.38%
2019-08-141.601.621.591.590.63%-1.06%-3.28%20,896,20033,583,00079%1.610.94%1.60-0.06%1.600.31%1.64-0.96%-1.29%
2019-08-131.591.611.581.58-1.86%-0.75%-4.82%15,590,30024,820,00059%1.59-0.13%1.60-0.19%1.600.31%1.66-1.31%-1.24%
2019-08-121.581.611.581.611.26%1.00%-4.28%15,634,60024,919,00057%1.59-1.18%1.600.31%1.59-1.42%1.68-1.00%-1.13%
2019-08-091.621.641.581.59-1.24%-1.43%-6.42%17,679,90028,511,00065%1.610.62%1.600.63%1.62-2.00%1.70-0.99%-1.01%
2019-08-081.581.621.571.611.90%0.44%-6.18%24,467,60039,212,00089%1.601.14%1.59-1.85%1.65-1.20%1.72-1.27%-0.89%
2019-08-071.591.611.571.580.00%-0.32%-9.09%26,262,40041,619,00096%1.590.13%1.62-3.11%1.67-2.00%1.74-1.86%-0.80%
2019-08-061.661.671.531.58-7.06%-0.19%-10.78%47,283,20074,830,000169%1.58-7.05%1.67-3.91%1.70-4.17%1.77-2.53%-0.66%
2019-08-051.711.741.681.70-1.16%-0.18%-6.44%29,881,70050,876,000129%1.70-1.84%1.74-2.09%1.78-1.82%1.82-1.09%-0.44%
2019-08-021.791.801.701.720.00%-0.86%-6.37%48,121,10083,493,000213%1.74-5.24%1.78-4.57%1.81-3.11%1.84-1.77%-0.42%