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
2019-08-169.309.449.269.410.86%0.21%0.10%745,3006,998,000108%9.391.61%9.310.51%9.300.25%9.40-0.58%-0.54%
2019-08-159.239.339.169.330.11%0.96%-1.33%912,0008,428,000131%9.24-1.10%9.27-0.34%9.28-0.39%9.46-1.19%-0.48%
2019-08-149.349.399.309.320.87%-0.26%-2.61%355,0003,317,00051%9.340.90%9.300.11%9.32-0.09%9.57-0.82%-0.33%
2019-08-139.329.389.189.24-1.39%-0.23%-4.24%522,6004,840,00067%9.26-0.49%9.29-0.42%9.33-0.58%9.65-0.49%-0.24%
2019-08-129.209.379.209.371.74%0.68%-3.36%433,2004,032,00056%9.310.10%9.33-0.18%9.38-1.01%9.70-0.36%-0.21%
2019-08-099.449.499.199.21-2.44%-0.95%-5.35%764,0007,104,00099%9.30-0.91%9.35-0.77%9.48-1.25%9.73-0.66%-0.20%
2019-08-089.359.459.299.441.61%0.61%-3.63%562,0005,273,00072%9.380.19%9.42-1.37%9.60-1.43%9.80-0.36%-0.14%
2019-08-079.439.529.289.29-1.28%-0.80%-5.50%715,2006,698,00091%9.37-1.06%9.55-1.64%9.73-1.35%9.83-0.47%-0.12%
2019-08-069.729.789.169.41-4.76%-0.58%-4.73%1,181,80011,186,000152%9.47-4.45%9.71-2.94%9.87-1.38%9.88-0.64%-0.09%
2019-08-059.9010.039.799.88-1.00%-0.26%-0.61%641,2006,352,00095%9.91-0.32%10.00-0.37%10.01-0.09%9.940.19%-0.04%
2019-08-029.9210.049.839.98-1.09%0.42%0.58%688,9006,846,000102%9.94-1.85%10.04-0.13%10.010.11%9.920.04%-0.12%
2019-08-0110.1410.229.9910.090.00%-0.35%1.73%841,8008,523,000126%10.130.90%10.050.57%10.000.55%9.920.27%-0.21%
2019-07-3110.0310.149.9010.091.31%0.55%2.01%1,101,00011,048,000165%10.040.78%9.990.72%9.950.57%9.890.11%-0.42%
2019-07-309.889.999.889.960.81%0.03%0.81%464,9004,629,00074%9.960.32%9.920.29%9.890.33%9.88-0.24%-0.52%
2019-07-2910.0710.079.879.88-0.90%-0.45%-0.24%399,2003,962,00060%9.930.21%9.890.22%9.860.38%9.90-0.20%-0.51%
2019-07-269.8510.019.799.971.12%0.67%0.46%869,0008,607,000124%9.900.47%9.870.51%9.820.05%9.92-0.10%-0.49%
2019-07-259.879.919.809.86-0.40%0.02%-0.74%569,2005,611,00084%9.860.16%9.820.51%9.82-0.14%9.93-0.13%-0.47%
2019-07-249.729.919.729.901.54%0.59%-0.47%688,5006,776,00099%9.841.03%9.77-0.25%9.83-0.39%9.95-0.17%-0.46%
2019-07-239.699.849.699.750.93%0.08%-2.15%426,7004,157,00060%9.740.24%9.80-0.51%9.87-0.70%9.96-0.20%-0.45%
2019-07-229.889.889.649.66-2.23%-0.61%-3.25%670,2006,514,00088%9.72-1.80%9.85-0.95%9.94-0.71%9.98-0.54%-0.42%
2019-07-199.889.969.809.88-0.10%-0.17%-1.57%744,2007,365,00086%9.90-0.07%9.94-0.80%10.01-0.24%10.04-0.85%-0.39%
2019-07-1810.0010.059.869.89-1.10%-0.14%-2.31%804,8007,971,00083%9.90-1.34%10.02-0.68%10.04-0.23%10.12-1.91%-0.29%
2019-07-1710.0410.1010.0010.00-0.70%-0.38%-3.11%635,6006,380,00051%10.04-0.82%10.090.07%10.060.09%10.32-0.85%0.01%
2019-07-1610.1610.2110.0410.07-0.89%-0.50%-3.26%800,3008,100,00051%10.120.23%10.080.42%10.050.20%10.41-0.16%0.20%
2019-07-1510.0610.1710.0010.160.89%0.61%-2.55%772,7007,803,00045%10.100.89%10.040.38%10.03-0.30%10.430.03%0.26%
2019-07-129.9310.079.9110.071.10%0.61%-3.39%586,0005,865,00032%10.010.09%10.00-0.09%10.06-1.19%10.420.10%0.28%
2019-07-119.9710.089.939.960.10%-0.40%-4.35%683,9006,839,00036%10.000.01%10.01-0.69%10.18-2.39%10.41-0.04%0.29%
2019-07-1010.1210.149.939.95-1.29%-0.49%-4.48%763,5007,634,00040%10.00-0.31%10.08-1.56%10.43-0.88%10.42-0.06%0.31%
2019-07-0910.0110.159.9710.080.40%0.50%-3.29%880,4008,830,00046%10.03-1.07%10.24-2.74%10.52-0.19%10.420.04%0.34%
2019-07-0810.4510.4810.0010.040.00%-0.97%-3.64%1,814,90018,400,00094%10.14-3.12%10.53-1.16%10.54-0.17%10.42-0.19%0.37%