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:
健民集团( 600976.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
2019-02-2216.1816.2215.7016.21-0.55%1.80%2.28%2,700,80043,004,000143%15.92-2.87%16.31-0.26%16.140.11%15.850.46%0.67%
2019-02-2116.6416.6816.1116.30-2.28%-0.57%3.31%2,526,60041,420,000154%16.39-0.76%16.351.34%16.121.11%15.780.95%0.48%
2019-02-2015.8817.0015.7816.684.32%0.97%6.72%4,021,80066,437,000286%16.523.67%16.142.93%15.952.61%15.632.37%0.38%
2019-02-1915.8716.0815.7815.990.76%0.35%4.74%1,838,80029,300,000170%15.931.88%15.681.44%15.541.19%15.271.11%0.13%
2019-02-1815.2516.0015.2415.874.34%1.47%5.11%2,338,60036,576,000240%15.642.46%15.461.32%15.361.48%15.101.19%0.02%
2019-02-1515.5415.5415.1815.21-0.85%-0.36%1.93%921,80014,071,000111%15.27-0.03%15.260.29%15.140.80%14.920.26%-0.11%
2019-02-1415.2715.3715.1715.340.46%0.46%3.06%1,367,30020,878,000175%15.270.29%15.211.11%15.021.02%14.880.41%-0.12%
2019-02-1315.1415.3215.0515.270.79%0.29%3.02%1,022,10015,562,000143%15.230.56%15.041.48%14.870.97%14.820.34%-0.15%
2019-02-1214.9015.4014.8615.151.47%0.05%2.55%1,400,50021,207,000213%15.143.35%14.822.40%14.721.61%14.770.35%-0.17%
2019-02-1114.3815.0014.3314.933.18%1.90%1.42%822,90012,056,000134%14.651.86%14.480.65%14.49-0.19%14.72-0.72%-0.20%
2019-02-0114.3914.4914.2714.471.40%0.60%-2.41%688,8009,908,00096%14.380.62%14.38-0.45%14.52-0.71%14.83-1.45%-0.09%
2019-01-3114.4014.4414.1914.27-0.83%-0.18%-5.15%439,0006,276,00045%14.30-1.18%14.45-1.19%14.62-0.96%15.05-0.09%0.31%
2019-01-3014.1814.6414.1814.39-0.69%-0.53%-4.44%433,4006,270,00045%14.47-0.51%14.62-0.77%14.76-0.53%15.06-0.06%0.34%
2019-01-2914.6614.8014.3314.49-1.16%-0.35%-3.84%630,1009,162,00064%14.54-1.64%14.74-1.11%14.84-0.74%15.07-0.05%0.39%
2019-01-2814.8615.0714.4214.66-1.21%-0.83%-2.76%731,10010,808,00076%14.78-1.04%14.90-0.55%14.95-0.69%15.08-0.04%0.41%
2019-01-2514.9115.0414.8414.84-0.74%-0.66%-1.60%440,0006,573,00048%14.94-0.42%14.99-0.21%15.05-1.09%15.080.13%0.42%
2019-01-2415.0615.0814.9214.95-0.33%-0.35%-0.74%715,30010,731,00077%15.00-0.01%15.02-0.44%15.220.13%15.060.09%0.43%
2019-01-2315.0015.1214.9115.00-0.13%-0.03%-0.33%419,1006,288,00047%15.00-0.21%15.08-1.19%15.200.19%15.050.13%0.43%
2019-01-2215.2115.2114.9615.02-1.25%-0.10%-0.06%754,90011,350,00083%15.04-0.59%15.270.17%15.170.23%15.030.09%0.43%
2019-01-2115.2015.2614.9215.21-1.17%0.57%1.30%1,688,50025,537,000198%15.12-1.82%15.240.15%15.140.21%15.020.40%0.43%
2019-01-1815.0915.7915.0915.395.48%-0.10%2.91%2,925,00045,061,000403%15.415.08%15.223.64%15.112.87%14.962.46%0.41%
2019-01-1714.8914.8914.5214.59-1.88%-0.48%-0.04%508,7007,458,00096%14.66-0.79%14.68-0.09%14.680.03%14.600.21%0.12%
2019-01-1614.7614.8714.6614.870.81%0.63%2.09%623,8009,218,000123%14.781.26%14.700.28%14.680.08%14.570.48%0.07%
2019-01-1514.5414.7814.4114.750.61%1.08%1.76%540,6007,889,000108%14.59-0.75%14.65-0.10%14.67-0.06%14.500.12%-0.04%
2019-01-1414.7814.8514.4914.660.00%-0.29%1.26%424,0006,234,00093%14.700.20%14.67-0.10%14.680.19%14.480.10%-0.09%
2019-01-1114.6214.8714.5114.660.96%-0.10%1.37%595,6008,740,000132%14.670.40%14.680.10%14.650.97%14.460.17%-0.19%
2019-01-1014.7014.7414.4814.52-0.82%-0.65%0.57%353,0005,159,00084%14.62-0.76%14.670.14%14.510.37%14.440.09%-0.22%
2019-01-0914.5914.8714.5014.640.34%-0.59%1.49%635,3009,356,000151%14.730.91%14.651.72%14.450.94%14.430.18%-0.28%
2019-01-0814.6814.6814.4314.59-0.27%-0.03%1.33%269,9003,939,00067%14.590.08%14.400.50%14.320.23%14.400.06%-0.32%
2019-01-0714.4014.6714.3814.630.00%0.32%1.66%596,5008,699,000148%14.582.79%14.331.09%14.290.27%14.390.18%-0.38%