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:
人民同泰( 600829.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
2019-04-238.218.217.968.06-1.83%-0.38%-7.14%4,247,90034,371,00052%8.09-2.22%8.26-1.98%8.47-0.76%8.68-3.08%0.01%
2019-04-228.478.488.178.21-2.38%-0.79%-8.33%5,838,90048,316,00056%8.28-1.41%8.43-2.24%8.54-0.56%8.96-1.57%0.55%
2019-04-198.538.568.288.41-0.83%0.20%-7.57%4,789,10040,197,00037%8.39-2.67%8.62-0.28%8.590.00%9.10-0.83%1.03%
2019-04-188.728.778.468.48-3.64%-1.66%-7.57%5,455,90047,047,00035%8.62-1.38%8.650.28%8.59-0.82%9.180.14%1.57%
2019-04-178.728.948.558.800.34%0.64%-3.95%8,774,90076,728,00055%8.742.41%8.621.30%8.66-1.70%9.160.76%1.76%
2019-04-168.378.778.228.774.90%2.72%-3.55%6,913,60059,028,00042%8.540.06%8.51-1.76%8.81-3.87%9.090.83%1.77%
2019-04-158.568.648.328.36-1.07%-2.03%-7.30%5,687,50048,531,00033%8.530.78%8.66-2.76%9.16-1.30%9.021.25%1.72%
2019-04-128.598.708.348.45-2.65%-0.20%-5.13%7,669,70064,942,00043%8.47-4.39%8.91-4.63%9.28-0.83%8.910.84%1.58%
2019-04-118.969.168.668.68-4.19%-1.99%-1.73%11,471,300101,587,00063%8.86-3.46%9.34-1.14%9.360.17%8.830.90%1.92%
2019-04-109.309.388.959.06-5.03%-1.23%3.50%14,990,200137,510,00086%9.17-5.15%9.45-0.20%9.351.40%8.750.84%1.98%
2019-04-099.8810.079.429.54-4.70%-1.35%9.90%24,224,500234,285,000158%9.672.85%9.472.10%9.223.33%8.682.31%1.91%
2019-04-088.8510.018.8410.0110.00%6.46%17.97%28,948,300272,191,000213%9.400.46%9.273.99%8.925.07%8.493.22%1.74%
2019-04-049.539.798.909.102.25%-2.78%10.71%28,985,600271,314,000259%9.366.50%8.928.86%8.495.60%8.224.63%1.48%
2019-04-038.028.907.938.9010.01%1.26%13.29%13,097,300115,109,000141%8.799.73%8.196.41%8.042.66%7.862.01%1.05%
2019-04-027.818.207.718.093.72%1.00%5.05%12,405,40099,369,000137%8.014.24%7.70-1.82%7.830.94%7.700.84%0.84%
2019-04-017.497.827.467.803.17%1.51%2.13%11,117,00085,427,000132%7.683.64%7.840.26%7.760.21%7.640.38%0.81%
2019-03-297.397.647.227.56-2.70%1.97%-0.63%13,234,30098,116,000168%7.41-9.20%7.82-1.03%7.74-0.45%7.61-0.18%0.85%
2019-03-288.308.587.727.77-1.65%-4.84%1.94%22,626,100184,744,000368%8.177.34%7.905.67%7.784.75%7.624.28%0.89%
2019-03-277.207.907.167.9010.03%3.85%8.09%11,438,30087,014,000254%7.614.74%7.482.45%7.431.78%7.311.42%0.48%
2019-03-267.337.447.107.18-2.31%-1.14%-0.37%4,081,90029,646,000105%7.26-0.79%7.30-0.48%7.300.10%7.210.22%0.39%
2019-03-257.297.397.207.35-0.54%0.40%2.21%3,997,50029,266,000100%7.320.21%7.330.51%7.290.47%7.190.53%0.45%
2019-03-227.437.437.157.39-0.67%1.15%3.31%6,094,90044,532,000152%7.31-0.90%7.300.41%7.250.83%7.150.65%0.46%
2019-03-217.247.507.177.442.76%0.92%4.69%5,418,20039,944,000138%7.373.13%7.271.58%7.191.60%7.110.31%0.48%
2019-03-207.187.247.027.240.84%1.29%2.19%3,184,40022,761,00076%7.15-0.79%7.150.70%7.08-0.04%7.09-0.07%0.60%
2019-03-197.247.287.147.180.14%-0.35%1.27%3,176,80022,889,00067%7.211.35%7.101.24%7.080.09%7.090.58%0.79%
2019-03-187.027.196.987.172.72%0.86%1.72%3,285,10023,354,00066%7.112.07%7.02-0.27%7.080.47%7.050.74%0.81%
2019-03-156.887.056.856.981.45%0.22%-0.24%2,480,10017,275,00045%6.97-0.01%7.04-0.79%7.050.07%7.000.22%0.87%
2019-03-147.147.176.816.88-3.64%-1.23%-1.46%3,618,50025,207,00066%6.97-2.63%7.090.14%7.04-0.68%6.980.23%0.92%
2019-03-137.177.237.087.14-0.70%-0.20%2.50%3,552,20025,411,00067%7.150.32%7.080.70%7.09-0.07%6.970.48%0.99%
2019-03-127.107.217.077.190.00%0.83%3.71%5,696,00040,621,000107%7.132.55%7.03-0.40%7.090.88%6.930.80%1.07%