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( 601607.SH 上证)
板块 :零售业   上证180   
所属成分指数: 上证180沪深300
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
2018-11-1320.3520.8720.2520.730.93%0.20%3.33%5,152,300106,594,00093%20.691.52%20.401.02%20.290.70%20.060.75%0.69%
2018-11-1220.1020.5919.8620.542.39%0.79%3.15%6,059,400123,488,000105%20.381.64%20.200.55%20.150.60%19.910.89%0.64%
2018-11-0919.8020.1819.8020.060.40%0.04%1.64%3,730,10074,791,00062%20.05-0.08%20.090.11%20.03-0.05%19.740.42%0.55%
2018-11-0820.2220.3019.9319.98-0.84%-0.43%1.65%4,064,80081,567,00067%20.07-0.34%20.070.28%20.040.11%19.660.55%0.50%
2018-11-0720.0020.2719.9020.150.75%0.07%3.08%4,994,600100,568,00082%20.140.83%20.010.04%20.020.62%19.550.44%0.42%
2018-11-0619.9120.1419.8220.00-0.05%0.15%2.76%3,400,20067,903,00056%19.970.25%20.010.05%19.890.64%19.460.24%0.36%
2018-11-0520.2020.2019.5920.01-0.94%0.45%3.06%5,196,300103,517,00084%19.92-0.75%20.000.60%19.770.96%19.420.33%0.32%
2018-11-0220.0020.2519.7320.202.59%0.64%4.38%8,280,100166,188,000128%20.070.51%19.881.31%19.581.04%19.351.18%0.25%
2018-11-0119.8020.1619.6219.69-0.56%-1.40%2.94%8,187,800163,501,000129%19.972.00%19.621.86%19.381.40%19.131.22%0.01%
2018-10-3119.4019.8219.2819.802.33%1.13%4.78%7,919,200155,039,000127%19.581.73%19.261.10%19.110.72%18.900.87%-0.27%
2018-10-3019.0519.4918.8019.351.74%0.54%3.28%6,761,200130,128,000109%19.251.46%19.051.08%18.970.18%18.740.29%-0.47%
2018-10-2918.9819.2518.7219.021.01%0.27%1.82%8,242,500156,356,000135%18.970.30%18.850.01%18.94-0.46%18.68-0.01%-0.54%
2018-10-2618.9319.1618.7118.830.00%-0.44%0.80%4,705,70089,000,00080%18.911.84%18.85-0.45%19.031.04%18.68-0.06%-0.57%
2018-10-2518.3518.8518.3118.83-0.37%1.39%0.73%4,714,30087,552,00077%18.57-2.54%18.93-1.27%18.830.81%18.69-0.29%-0.59%
2018-10-2419.1819.3318.7718.90-0.63%-0.81%0.82%4,649,90088,604,00070%19.06-0.67%19.181.77%18.680.80%18.75-0.18%-0.62%
2018-10-2319.3819.4218.9019.02-1.91%-0.85%1.27%4,434,10085,059,00066%19.18-0.27%18.841.81%18.530.29%18.78-0.11%-0.58%
2018-10-2218.5719.6018.5719.394.98%0.81%3.13%9,007,600173,252,000135%19.235.87%18.512.27%18.480.55%18.80-0.38%-0.54%
2018-10-1917.7718.4917.6918.473.18%1.67%-2.14%7,510,300136,439,000106%18.171.69%18.10-0.77%18.38-0.94%18.87-1.26%-0.52%
2018-10-1818.0618.0817.6517.90-2.13%0.19%-6.35%6,226,400111,242,00086%17.87-1.95%18.24-2.20%18.55-1.35%19.11-1.53%-0.40%
2018-10-1718.8018.9217.6218.29-1.51%0.37%-5.77%7,342,600133,794,00097%18.22-2.83%18.65-1.64%18.81-1.20%19.41-1.17%-0.25%
2018-10-1618.9719.1718.4118.57-1.64%-0.97%-5.44%4,724,50088,596,00060%18.75-1.91%18.96-0.21%19.03-0.55%19.64-0.40%-0.15%
2018-10-1519.3019.3518.8218.88-1.51%-1.24%-4.25%5,648,800107,991,00069%19.120.77%19.00-0.37%19.14-0.81%19.72-0.28%-0.18%
2018-10-1219.1119.2818.7419.17-0.62%1.04%-3.05%6,154,900116,773,00068%18.970.08%19.07-0.65%19.30-1.38%19.77-0.30%-0.23%
2018-10-1119.0019.2918.7019.29-0.77%1.76%-2.74%11,764,400223,012,000125%18.96-2.38%19.20-2.15%19.57-2.26%19.83-0.59%-0.25%
2018-10-1019.5819.6919.2219.44-0.66%0.11%-2.56%5,548,500107,745,00061%19.42-0.93%19.62-1.78%20.02-0.63%19.950.24%-0.26%
2018-10-0919.5819.7419.5119.57-0.05%-0.16%-1.67%3,858,50075,630,00040%19.60-0.70%19.97-1.19%20.150.07%19.900.23%-0.42%
2018-10-0820.0120.0719.5019.58-4.49%-0.81%-1.39%9,384,300185,247,00089%19.74-3.82%20.21-0.73%20.130.05%19.86-0.17%-0.62%
2018-09-2820.4420.6420.4120.500.15%-0.11%3.07%6,540,400134,229,00066%20.520.32%20.360.95%20.120.51%19.89-0.05%-0.65%
2018-09-2720.1920.6520.1720.471.39%0.06%2.86%9,812,600200,747,00096%20.461.38%20.171.12%20.020.58%19.90-0.04%-0.74%
2018-09-2619.9520.4619.7720.190.00%0.05%1.42%10,911,300220,183,000109%20.181.66%19.950.59%19.910.94%19.91-0.15%-0.79%