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
2019-04-2320.0920.1519.7219.72-1.40%-0.96%-1.48%1,790,80035,657,00070%19.91-0.60%20.07-0.54%20.13-0.03%20.02-0.01%0.73%
2019-04-2220.0220.3419.8120.00-0.25%-0.16%-0.09%2,311,30046,301,00083%20.03-1.05%20.18-0.30%20.140.03%20.020.01%0.83%
2019-04-1920.5020.6519.9120.05-2.43%-0.96%0.16%2,140,90043,340,00067%20.24-0.15%20.240.48%20.130.55%20.020.47%1.00%
2019-04-1820.1920.6019.8220.551.78%1.36%3.15%2,080,60042,182,00055%20.270.39%20.140.38%20.020.39%19.920.83%1.10%
2019-04-1720.1020.4419.9920.19-0.30%-0.02%2.18%1,700,20034,335,00042%20.200.72%20.070.68%19.950.04%19.761.07%1.06%
2019-04-1619.6020.2719.5220.252.22%1.00%3.58%3,797,50076,140,00085%20.050.26%19.930.42%19.940.08%19.551.35%1.03%
2019-04-1520.0120.2219.7919.810.15%-0.94%2.70%2,245,00044,896,00048%20.001.53%19.85-0.18%19.93-0.11%19.290.83%0.93%
2019-04-1219.7219.9419.2019.780.71%0.43%3.39%2,579,10050,797,00054%19.70-0.84%19.88-0.41%19.950.36%19.130.77%0.85%
2019-04-1119.8820.1519.6319.64-2.19%-1.12%3.45%3,234,80064,249,00068%19.86-0.87%19.96-0.24%19.871.07%18.991.00%0.80%
2019-04-1020.0320.3719.6020.080.40%0.22%6.83%3,545,60071,040,00074%20.040.26%20.010.83%19.661.63%18.800.96%0.70%
2019-04-0920.2920.2919.7620.00-2.39%0.08%7.42%3,978,90079,513,00084%19.98-0.16%19.851.62%19.351.93%18.621.04%0.61%
2019-04-0819.9520.6819.5020.494.17%2.37%11.20%6,560,200131,303,000141%20.021.84%19.532.83%18.982.23%18.431.68%0.51%
2019-04-0418.7020.0618.7019.675.41%0.09%8.54%8,555,400168,143,000182%19.655.92%18.994.10%18.573.03%18.121.46%0.39%
2019-04-0318.4918.7418.3718.660.59%0.57%4.46%4,321,00080,172,00093%18.550.70%18.251.43%18.021.21%17.860.50%0.34%
2019-04-0218.0018.7817.9718.553.06%0.68%4.36%6,557,000120,812,000147%18.433.27%17.991.97%17.811.42%17.780.69%0.28%
2019-04-0117.4818.0717.4518.003.33%0.89%1.96%6,164,400109,980,000148%17.842.61%17.641.32%17.560.60%17.650.37%0.25%
2019-03-2917.3717.6217.0317.420.29%0.19%-0.96%3,223,30056,043,00080%17.39-0.82%17.41-0.21%17.45-0.50%17.590.09%0.23%
2019-03-2817.5517.8317.2117.37-1.47%-0.91%-1.16%3,619,40063,449,00094%17.531.18%17.450.02%17.54-0.94%17.570.21%0.23%
2019-03-2717.2117.6517.0017.632.56%1.76%0.53%4,017,90069,609,000107%17.33-1.02%17.45-0.89%17.71-0.21%17.540.05%0.21%
2019-03-2617.6517.9516.9817.19-3.05%-1.79%-1.93%3,576,40062,596,00096%17.50-0.08%17.60-1.35%17.74-0.03%17.53-0.01%0.23%
2019-03-2517.4717.7817.3017.730.23%1.22%1.14%3,846,20067,373,000105%17.52-1.04%17.84-0.09%17.750.24%17.530.12%0.27%
2019-03-2218.1018.1017.3017.69-4.33%-0.06%1.03%6,883,300121,840,000201%17.70-2.82%17.86-0.05%17.710.51%17.510.47%0.30%
2019-03-2117.3119.1317.3118.495.96%1.51%6.10%5,951,100108,397,000203%18.224.64%17.872.97%17.622.37%17.430.92%0.31%
2019-03-2017.4317.5817.1617.450.06%0.24%1.05%2,302,20040,076,00080%17.41-0.11%17.350.66%17.210.12%17.27-0.08%0.29%
2019-03-1917.4517.6017.3217.44-0.23%0.07%0.92%2,322,10040,467,00073%17.430.93%17.240.85%17.19-0.16%17.280.31%0.39%
2019-03-1817.0817.5016.9517.483.01%1.24%1.47%3,659,00063,175,000112%17.271.74%17.09-0.02%17.220.13%17.230.20%0.39%
2019-03-1516.8617.1116.8516.970.71%-0.01%-1.29%2,066,90035,077,00062%16.970.33%17.09-0.93%17.20-0.08%17.190.06%0.45%
2019-03-1417.1017.1616.8016.85-1.81%-0.39%-1.93%2,228,30037,693,00068%16.92-1.94%17.25-0.35%17.21-0.60%17.180.05%0.48%
2019-03-1317.6217.6217.0117.16-2.94%-0.52%-0.08%4,193,20072,333,000131%17.25-1.54%17.310.25%17.31-0.24%17.170.26%0.53%
2019-03-1217.3817.6817.3517.680.00%0.91%3.22%2,912,00051,017,00098%17.522.14%17.27-0.02%17.360.70%17.130.39%0.56%