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:
神奇制药( 600613.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
2019-02-225.325.505.315.462.06%0.61%3.27%3,713,30020,152,000147%5.430.74%5.390.43%5.370.66%5.290.88%0.48%
2019-02-215.365.435.325.35-0.56%-0.69%2.08%3,523,70018,983,000155%5.390.82%5.370.47%5.340.66%5.241.14%0.32%
2019-02-205.355.405.305.380.56%0.69%3.82%2,539,70013,570,000122%5.34-0.43%5.340.57%5.300.53%5.180.62%0.12%
2019-02-195.355.415.315.350.00%-0.30%3.88%3,632,50019,491,000191%5.370.94%5.311.22%5.271.13%5.151.20%0.02%
2019-02-185.255.365.235.352.29%0.64%5.13%3,085,50016,404,000182%5.322.21%5.251.25%5.211.52%5.090.71%-0.15%
2019-02-155.205.245.185.230.97%0.56%3.50%1,805,3009,390,000114%5.200.52%5.180.45%5.141.10%5.050.22%-0.22%
2019-02-145.215.225.145.18-0.19%0.12%2.74%1,632,9008,449,000108%5.17-0.02%5.161.08%5.081.42%5.040.06%-0.24%
2019-02-135.175.225.115.190.39%0.29%3.00%1,799,9009,315,000122%5.180.70%5.111.75%5.010.99%5.040.26%-0.23%
2019-02-125.075.195.075.172.38%0.60%2.87%2,093,70010,759,000150%5.142.64%5.022.58%4.961.00%5.030.12%-0.26%
2019-02-114.915.074.885.053.70%0.86%0.60%1,966,3009,845,000148%5.013.88%4.891.16%4.91-0.61%5.02-0.46%-0.25%
2019-02-014.774.884.714.872.96%1.04%-3.43%1,156,6005,575,00088%4.820.19%4.84-1.13%4.94-1.02%5.04-0.63%-0.17%
2019-01-314.884.924.704.73-3.07%-1.68%-6.80%1,749,3008,416,000134%4.81-2.00%4.89-2.80%4.99-1.73%5.08-0.94%-0.05%
2019-01-304.934.984.864.88-1.61%-0.59%-4.74%825,0004,050,00066%4.91-1.21%5.03-1.02%5.08-0.53%5.12-0.35%0.09%
2019-01-295.085.084.894.96-3.13%-0.18%-3.52%1,573,0007,817,000120%4.97-3.61%5.08-1.47%5.11-0.93%5.14-0.47%0.18%
2019-01-285.135.225.105.120.39%-0.68%-0.87%1,619,4008,348,000135%5.160.10%5.160.21%5.16-0.31%5.17-0.02%0.25%
2019-01-255.215.215.105.10-2.11%-0.97%-1.28%1,006,9005,186,00086%5.15-0.45%5.15-0.14%5.17-0.10%5.170.06%0.29%
2019-01-245.125.235.125.211.76%0.72%0.91%1,276,7006,605,000107%5.171.13%5.16-0.41%5.180.10%5.160.14%0.31%
2019-01-235.115.155.085.12-0.19%0.10%-0.70%956,8004,894,00081%5.12-1.10%5.18-0.35%5.17-0.10%5.16-0.02%0.33%
2019-01-225.285.285.125.13-1.35%-0.81%-0.52%1,053,2005,447,00086%5.17-1.07%5.200.17%5.180.02%5.160.16%0.35%
2019-01-215.215.275.175.200.39%-0.54%0.99%1,262,7006,601,000102%5.230.97%5.190.50%5.180.27%5.150.35%0.37%
2019-01-185.125.235.125.181.37%0.04%0.95%1,021,3005,288,00083%5.180.52%5.160.06%5.160.18%5.130.55%0.35%
2019-01-175.145.195.115.11-0.58%-0.80%0.14%1,301,2006,703,000102%5.15-0.10%5.16-0.06%5.150.19%5.100.45%0.27%
2019-01-165.215.225.115.14-1.34%-0.31%1.18%1,555,0008,017,000128%5.16-0.25%5.160.18%5.140.10%5.080.55%0.18%
2019-01-155.155.215.115.210.77%0.79%3.13%872,2004,508,00075%5.170.16%5.150.41%5.140.25%5.050.32%0.07%
2019-01-145.135.225.095.170.78%0.17%2.66%1,267,5006,541,000111%5.160.62%5.130.14%5.120.43%5.040.34%-0.03%
2019-01-115.075.185.075.130.98%0.02%2.21%1,301,9006,678,000117%5.130.73%5.120.24%5.100.95%5.020.26%-0.14%
2019-01-105.105.125.065.08-0.39%-0.24%1.48%997,4005,079,00094%5.09-0.86%5.110.31%5.050.68%5.010.30%-0.20%
2019-01-095.105.175.095.10-0.20%-0.70%2.18%1,634,1008,393,000154%5.140.84%5.101.70%5.021.19%4.990.22%-0.29%
2019-01-085.045.165.035.110.79%0.33%2.61%1,307,0006,657,000125%5.091.07%5.011.52%4.960.75%4.980.30%-0.38%
2019-01-075.015.084.995.070.00%0.62%2.11%1,142,8005,758,000111%5.042.67%4.941.11%4.920.22%4.970.16%-0.51%