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
2019-03-1919.9920.3819.7920.031.21%-0.46%3.03%36,384,600732,145,000116%20.121.74%19.691.70%19.690.77%19.440.62%0.57%
2019-03-1819.9320.1319.5519.793.56%0.07%2.43%35,107,200694,320,000118%19.783.71%19.36-0.74%19.540.31%19.320.54%0.56%
2019-03-1518.6519.3818.6519.111.49%0.21%-0.56%29,984,500571,816,000102%19.07-0.47%19.51-0.43%19.480.25%19.220.28%0.54%
2019-03-1419.4119.7018.7118.83-4.17%-1.72%-1.74%28,379,000543,744,000101%19.16-4.29%19.59-0.21%19.430.20%19.160.17%0.53%
2019-03-1319.9120.5119.5019.650.51%-1.84%2.71%45,131,200903,461,000178%20.023.14%19.631.96%19.391.29%19.131.08%0.55%
2019-03-1219.6019.7219.2019.55-0.71%0.73%3.29%38,042,600738,362,000167%19.41-0.32%19.260.94%19.140.68%18.930.49%0.49%
2019-03-1119.7319.7318.8819.699.75%1.12%4.53%54,341,2001,058,123,000252%19.476.63%19.082.37%19.011.83%18.841.50%0.59%
2019-03-0818.5118.5517.8917.94-4.12%-1.76%-3.33%17,465,000318,928,00088%18.26-2.55%18.64-0.86%18.670.10%18.560.14%0.54%
2019-03-0719.0019.0018.5518.71-1.42%-0.15%0.96%20,876,500391,174,000113%18.74-0.88%18.800.11%18.660.21%18.530.47%0.57%
2019-03-0618.9619.0718.7518.980.26%0.40%2.89%16,631,700314,429,00096%18.910.71%18.781.21%18.620.32%18.450.46%0.57%
2019-03-0518.6518.9518.5518.931.01%0.84%3.10%17,261,900324,042,000104%18.770.46%18.550.41%18.56-0.24%18.360.44%0.60%
2019-03-0418.4518.8918.4118.742.13%0.28%2.51%21,684,900405,215,000132%18.692.62%18.480.33%18.600.83%18.280.40%0.64%
2019-03-0118.4218.5818.0218.35-0.38%0.77%0.78%19,257,200350,683,000123%18.21-1.70%18.42-1.54%18.450.26%18.210.20%0.66%
2019-02-2818.4918.8018.2718.42-0.22%-0.56%1.36%13,395,300248,141,00092%18.52-0.41%18.711.10%18.400.69%18.170.30%0.69%
2019-02-2718.6218.8418.3018.46-1.02%-0.75%1.89%14,052,500261,371,00099%18.60-1.31%18.500.93%18.280.63%18.120.53%0.72%
2019-02-2618.4019.2518.1918.651.41%-1.05%3.48%27,892,500525,681,000195%18.854.31%18.332.78%18.161.78%18.021.46%0.79%
2019-02-2517.7318.4217.7218.393.84%1.78%3.54%25,316,100457,417,000181%18.073.21%17.841.28%17.840.39%17.760.97%0.74%
2019-02-2217.5017.7217.3317.710.85%1.17%0.67%9,330,100163,333,00071%17.51-0.58%17.61-0.92%17.77-0.23%17.590.43%0.62%
2019-02-2117.7517.7717.4517.56-1.07%-0.27%0.25%12,008,000211,437,00093%17.61-0.64%17.77-0.73%17.81-0.31%17.520.55%0.53%
2019-02-2017.8117.9317.5917.75-0.84%0.16%1.89%9,218,200163,362,00075%17.72-1.20%17.910.00%17.870.14%17.420.73%0.45%
2019-02-1918.1518.1717.7217.90-1.49%-0.21%3.50%15,045,500269,877,000124%17.94-0.51%17.910.14%17.840.93%17.300.79%0.35%
2019-02-1817.9118.1817.7818.172.89%0.79%5.89%9,862,700177,807,00087%18.031.53%17.880.64%17.681.28%17.160.60%0.28%
2019-02-1517.8417.9517.6417.66-1.01%-0.54%3.54%11,488,200203,989,000102%17.76-0.67%17.770.98%17.461.05%17.060.54%0.26%
2019-02-1417.7018.0617.6617.840.62%-0.20%5.16%10,846,700193,892,000102%17.880.95%17.591.68%17.281.33%16.970.64%0.23%
2019-02-1317.4317.9517.3317.731.60%0.13%5.18%18,548,000328,431,000187%17.712.12%17.302.22%17.052.13%16.861.13%0.19%
2019-02-1216.9517.6516.9317.453.44%0.63%4.69%20,283,900351,714,000236%17.344.01%16.933.08%16.691.96%16.671.01%0.07%
2019-02-1116.3716.8916.3116.872.49%1.19%2.24%13,054,800217,653,000166%16.672.07%16.421.33%16.370.08%16.50-0.26%-0.01%
2019-02-0116.2516.4716.1516.462.24%0.77%-0.51%8,431,600137,718,000109%16.331.48%16.21-0.14%16.36-0.31%16.54-0.40%0.06%
2019-01-3116.0816.2416.0216.100.37%0.02%-3.07%7,594,900122,245,00091%16.10-0.58%16.23-1.28%16.41-0.54%16.61-0.25%0.12%
2019-01-3016.3116.5215.9916.040.00%-0.93%-3.68%10,616,300171,875,000130%16.19-1.45%16.44-1.13%16.50-0.73%16.65-0.28%0.16%