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:
上海医药( 600849.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
2010-02-0314.7115.4013.5014.73-1.67%-0.62%-3.90%31,553,800467,692,000150%14.82-3.32%15.42-1.21%15.37-0.62%15.33-0.51%0.26%
2010-02-0216.1016.1014.9014.98-7.53%-2.29%-2.77%38,239,400586,259,000205%15.33-4.10%15.60-0.40%15.46-0.10%15.41-0.32%0.36%
2010-02-0115.4216.2415.4016.205.19%1.33%4.81%38,265,100611,732,000239%15.994.39%15.674.35%15.481.53%15.460.96%0.49%
2010-01-2914.9915.5014.8515.402.60%0.56%0.59%14,569,500223,132,000102%15.323.63%15.010.28%15.240.16%15.310.05%0.47%
2010-01-2814.7515.0514.5115.012.04%1.56%-1.90%7,999,300118,221,00054%14.78-0.10%14.97-2.15%15.22-0.26%15.30-0.20%0.54%
2010-01-2715.0515.2514.3014.71-2.32%-0.57%-4.06%11,409,800168,793,00064%14.79-2.77%15.30-0.53%15.26-0.43%15.330.43%0.80%
2010-01-2615.5115.6714.8915.06-3.71%-1.03%-1.36%14,698,200223,646,00076%15.22-2.77%15.38-0.03%15.33-0.70%15.270.53%0.97%
2010-01-2515.3815.8315.2715.641.96%-0.06%2.99%20,181,500315,832,000108%15.652.95%15.391.22%15.430.40%15.190.85%0.94%
2010-01-2215.0015.3914.8815.340.72%0.91%1.87%15,945,500242,382,00089%15.200.27%15.20-1.39%15.37-0.05%15.060.46%0.86%
2010-01-2115.0015.3414.9015.231.47%0.46%1.61%10,070,600152,671,00060%15.16-0.50%15.42-0.38%15.38-0.04%14.990.40%0.83%
2010-01-2015.7215.8015.0015.01-4.46%-1.48%0.54%14,183,700216,099,00087%15.24-2.98%15.480.04%15.391.03%14.930.46%0.81%
2010-01-1915.5515.8715.4715.712.01%0.04%5.71%17,990,300282,527,000119%15.701.80%15.470.90%15.231.43%14.860.99%0.80%
2010-01-1815.1915.5815.1015.401.78%-0.17%4.66%14,670,000226,295,000104%15.431.23%15.331.59%15.011.15%14.720.71%0.65%
2010-01-1515.3315.6714.9715.13-1.24%-0.71%3.55%15,683,700238,994,000118%15.24-0.62%15.091.30%14.841.01%14.610.75%0.46%
2010-01-1415.0215.9014.7115.322.82%-0.08%5.63%34,625,200530,908,000284%15.333.88%14.903.23%14.702.87%14.502.39%0.36%
2010-01-1314.0515.0313.9614.904.12%0.94%5.20%32,422,700478,582,000329%14.764.00%14.433.97%14.292.84%14.162.18%0.10%
2010-01-1213.8814.3313.7614.312.21%0.82%3.23%15,106,600214,420,000192%14.194.18%13.881.86%13.891.04%13.860.20%-0.17%
2010-01-1113.6214.0513.4014.003.09%2.76%1.19%8,761,900119,370,000108%13.621.24%13.63-1.11%13.75-0.56%13.840.08%-0.21%
2010-01-0813.6513.6513.3513.58-0.59%0.91%-1.77%5,840,40078,597,00069%13.46-2.34%13.78-0.77%13.83-0.68%13.820.17%-0.29%
2010-01-0714.0014.1213.5113.66-2.71%-0.86%-1.02%6,711,60092,479,00082%13.78-1.82%13.89-0.50%13.920.02%13.800.21%-0.37%
2010-01-0613.9014.1213.8014.040.79%0.04%1.95%7,412,400104,031,00094%14.041.52%13.960.22%13.920.66%13.770.31%-0.44%
2010-01-0514.0514.0713.6613.93-0.14%0.76%1.46%6,005,60083,029,00073%13.83-1.24%13.930.18%13.83-0.54%13.73-0.47%-0.53%
2010-01-0414.1514.2013.9213.95-0.36%-0.35%1.12%5,346,10074,839,00063%14.000.29%13.900.81%13.900.57%13.80-1.18%-0.50%
2009-12-3113.8914.0913.8014.000.14%0.29%0.29%6,506,80090,831,00067%13.961.19%13.79-0.61%13.820.71%13.96-0.31%-0.35%
2009-12-3013.7113.9913.6213.982.34%1.34%-0.17%8,487,500117,088,00084%13.800.89%13.870.51%13.720.42%14.00-0.22%-0.34%
2009-12-2913.9813.9813.5013.66-1.59%-0.10%-2.67%10,011,500136,898,000102%13.67-2.73%13.800.61%13.670.09%14.04-0.48%-0.33%
2009-12-2814.6914.6913.7313.883.20%-1.26%-1.57%14,584,000205,005,000159%14.063.57%13.722.37%13.66-0.16%14.10-0.15%-0.27%
2009-12-2313.1013.9813.1013.454.18%-0.90%-4.77%10,437,400141,661,000124%13.573.19%13.40-0.15%13.68-3.05%14.12-0.75%-0.27%
2009-12-2213.4713.5012.9012.91-3.58%-1.85%-9.28%5,927,80077,967,00070%13.15-1.46%13.42-3.09%14.11-1.25%14.23-0.63%-0.21%
2009-12-2113.3813.5813.2113.390.00%0.31%-6.49%5,380,80071,821,00064%13.35-2.00%13.85-3.70%14.29-0.69%14.32-0.54%-0.25%