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:
第一医药( 600833.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
2019-04-2311.4411.5911.2011.21-2.27%-1.62%-3.62%2,908,10033,139,00083%11.400.94%11.31-0.19%11.380.24%11.63-0.60%-0.16%
2019-04-2211.3011.4811.0011.471.50%1.60%-1.97%3,112,20035,133,00084%11.290.48%11.33-0.75%11.36-0.64%11.70-0.82%-0.05%
2019-04-1911.3111.3811.1211.30-0.18%0.58%-4.22%2,409,30027,068,00059%11.24-1.84%11.420.02%11.43-0.62%11.80-1.35%0.09%
2019-04-1811.5411.6911.2811.32-2.41%-1.10%-5.34%3,141,20035,954,00066%11.45-0.95%11.41-0.56%11.50-1.01%11.96-1.70%0.35%
2019-04-1711.4911.6811.4111.600.96%0.38%-4.65%2,464,10028,474,00040%11.562.44%11.48-0.24%11.62-1.58%12.170.25%0.75%
2019-04-1611.3711.5011.0811.490.97%1.85%-5.32%3,372,50038,044,00049%11.28-3.02%11.51-1.97%11.81-1.12%12.140.18%0.80%
2019-04-1511.7811.8611.3211.38-2.57%-2.17%-6.06%3,076,90035,790,00043%11.63-0.02%11.74-2.00%11.94-0.66%12.110.57%0.85%
2019-04-1211.6111.8411.5011.680.52%0.40%-3.03%2,864,50033,326,00038%11.63-1.88%11.98-0.71%12.02-1.35%12.050.39%0.82%
2019-04-1112.2212.2411.6011.62-5.14%-2.00%-3.15%5,074,00060,160,00064%11.86-3.30%12.06-0.62%12.18-1.70%12.000.65%0.87%
2019-04-1012.1112.4411.8512.250.66%-0.09%2.76%5,526,70067,762,00070%12.261.79%12.14-0.87%12.390.86%11.920.82%0.83%
2019-04-0911.9912.1911.7712.171.50%1.04%2.93%4,391,60052,898,00054%12.05-0.37%12.24-1.81%12.290.78%11.820.49%0.78%
2019-04-0812.3912.4511.8311.99-3.23%-0.83%1.90%6,370,60077,022,00078%12.09-2.82%12.470.89%12.191.10%11.770.62%0.76%
2019-04-0412.5812.7712.2512.39-3.20%-0.41%5.95%9,244,600115,010,000117%12.44-1.59%12.361.80%12.061.53%11.691.26%0.77%
2019-04-0311.7913.0711.7412.807.74%1.25%10.83%15,069,000190,499,000189%12.647.41%12.145.39%11.883.84%11.552.31%0.71%
2019-04-0211.6611.9911.4611.882.06%0.93%5.24%8,645,000101,748,000118%11.771.76%11.520.91%11.441.21%11.290.75%0.49%
2019-04-0111.3811.7511.3811.642.28%0.63%3.89%7,655,30088,549,000109%11.573.98%11.411.24%11.300.79%11.200.65%0.43%
2019-03-2911.1211.4110.7511.381.16%2.30%2.23%6,475,50072,033,00088%11.12-3.21%11.270.08%11.21-0.12%11.130.30%0.40%
2019-03-2811.3011.7911.2011.25-1.23%-2.11%1.36%8,753,400100,607,000116%11.493.01%11.271.29%11.230.51%11.100.83%0.42%
2019-03-2710.9311.5110.7611.395.27%2.09%3.47%8,164,50091,095,000112%11.160.37%11.12-0.12%11.170.40%11.010.23%0.33%
2019-03-2611.0011.4810.6210.82-1.28%-2.66%-1.48%7,552,20083,951,000106%11.120.36%11.14-0.47%11.120.28%10.980.33%0.36%
2019-03-2511.1311.2510.8910.96-2.75%-1.05%0.12%5,244,60058,090,00075%11.08-1.09%11.190.45%11.090.35%10.950.35%0.33%
2019-03-2211.2311.4811.0211.27-1.23%0.64%3.31%6,985,50078,226,000104%11.20-0.29%11.140.69%11.050.62%10.910.66%0.28%
2019-03-2110.7011.8010.6611.416.04%1.60%5.28%12,281,000137,918,000188%11.234.26%11.061.75%10.991.61%10.840.73%0.22%
2019-03-2010.9010.9310.6210.76-1.01%-0.10%0.01%4,233,30045,595,00069%10.77-1.16%10.87-0.27%10.81-0.24%10.760.05%0.20%
2019-03-1911.1011.1010.8310.87-1.63%-0.25%1.08%5,027,00054,781,00081%10.90-0.10%10.900.93%10.840.22%10.750.21%0.25%
2019-03-1811.0411.1010.7211.050.09%1.30%2.96%8,191,90089,361,000134%10.910.11%10.800.03%10.810.67%10.730.31%0.29%
2019-03-1510.2911.1610.2911.047.50%1.32%3.19%11,305,200123,186,000196%10.905.32%10.800.79%10.741.24%10.700.55%0.32%
2019-03-1410.6910.6910.1010.27-4.47%-0.73%-3.49%4,301,50044,503,00082%10.35-5.30%10.71-0.25%10.61-0.81%10.64-0.15%0.31%
2019-03-1310.8111.0910.7210.75-0.37%-1.60%0.87%6,588,20071,973,000133%10.931.69%10.741.80%10.700.49%10.660.57%0.37%
2019-03-1210.6110.9510.4810.790.00%0.43%1.82%6,234,00066,978,000128%10.743.38%10.55-0.25%10.650.29%10.600.03%0.37%