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
2019-01-1816.4816.9816.4816.952.85%0.81%3.03%12,901,900216,926,000144%16.811.76%16.651.34%16.490.95%16.450.27%-0.21%
2019-01-1716.6216.6416.4216.48-0.60%-0.25%0.45%6,452,100106,599,00077%16.520.15%16.430.85%16.330.22%16.410.07%-0.30%
2019-01-1616.4716.6216.2916.581.04%0.50%1.13%8,105,000133,708,00097%16.501.41%16.290.44%16.30-0.21%16.400.00%-0.40%
2019-01-1516.1016.4316.0516.412.12%0.87%0.09%6,857,600111,562,00082%16.271.02%16.22-0.15%16.33-0.18%16.40-0.29%-0.46%
2019-01-1416.3516.3715.9816.07-1.47%-0.21%-2.27%8,017,700129,114,00096%16.10-1.17%16.25-1.01%16.36-0.37%16.44-0.43%-0.49%
2019-01-1116.3916.4816.1816.31-0.55%0.10%-1.24%8,419,400137,182,000105%16.29-0.09%16.41-0.29%16.42-0.29%16.51-0.26%-0.51%
2019-01-1016.4316.5415.7916.40-1.68%0.56%-0.95%11,360,500185,269,000152%16.31-2.25%16.46-0.26%16.47-0.18%16.56-0.37%-0.52%
2019-01-0916.4516.8416.4516.681.40%-0.02%0.37%7,906,900131,922,000117%16.681.44%16.500.18%16.500.19%16.62-0.16%-0.52%
2019-01-0816.3716.5616.3116.450.18%0.01%-1.17%7,473,700122,925,000114%16.450.15%16.470.11%16.47-0.44%16.65-0.32%-0.56%
2019-01-0716.7516.7816.2416.42-1.79%-0.02%-1.67%13,470,400221,220,000211%16.42-1.19%16.45-0.30%16.54-0.77%16.70-0.64%-0.65%
2019-01-0416.3816.7716.2216.721.09%0.60%-0.52%5,517,70091,703,000101%16.621.48%16.50-0.54%16.67-0.23%16.81-0.60%-0.72%
2019-01-0316.2816.5416.1116.540.92%0.99%-2.18%6,746,300110,493,000114%16.38-0.94%16.59-1.17%16.71-0.62%16.91-0.96%-0.75%
2019-01-0216.9716.9916.3216.39-3.59%-0.87%-3.99%6,343,200104,881,000104%16.53-2.04%16.79-0.83%16.81-0.71%17.07-0.54%-0.74%
2018-12-2816.9717.0016.7617.000.06%0.72%-0.96%6,334,700106,924,000102%16.88-0.66%16.930.15%16.93-0.16%17.17-0.60%-0.82%
2018-12-2717.1017.1516.8816.990.53%-0.01%-1.61%5,197,60088,310,00081%16.990.36%16.90-0.15%16.96-0.17%17.27-0.64%-0.83%
2018-12-2616.9517.0716.8516.90-0.41%-0.18%-2.76%3,107,70052,613,00043%16.930.73%16.93-0.13%16.99-0.66%17.38-0.32%-0.89%
2018-12-2516.9817.0916.5416.97-0.59%0.97%-2.67%5,437,70091,391,00070%16.81-1.51%16.95-0.64%17.10-1.09%17.44-0.46%-0.95%
2018-12-2416.9517.1916.8217.070.59%0.03%-2.55%4,876,60083,219,00063%17.070.44%17.06-0.76%17.29-0.25%17.52-0.49%-0.99%
2018-12-2117.2117.2116.8316.97-1.39%-0.12%-3.60%5,645,50095,917,00063%16.99-0.87%17.19-1.28%17.33-0.79%17.60-1.28%-1.14%
2018-12-2017.2017.2717.0417.210.06%0.41%-3.48%4,742,30081,280,00043%17.14-1.19%17.41-0.16%17.47-0.69%17.83-1.32%-1.28%
2018-12-1917.7717.7717.1517.20-3.21%-0.84%-4.81%8,773,200152,175,00075%17.35-1.66%17.44-0.76%17.59-0.40%18.07-0.92%-1.25%
2018-12-1817.4717.8417.3817.771.31%0.75%-2.56%8,294,500146,300,00074%17.641.70%17.57-0.44%17.66-0.18%18.24-0.83%-1.17%
2018-12-1717.5217.6717.0517.54-0.34%1.14%-4.62%8,521,500147,787,00077%17.34-2.32%17.65-0.64%17.69-0.61%18.39-1.31%-1.09%
2018-12-1417.8317.9217.6017.60-1.62%-0.87%-5.54%7,823,400138,899,00072%17.75-0.28%17.76-0.12%17.80-1.34%18.63-0.71%-0.95%
2018-12-1317.7317.9517.5917.890.90%0.48%-4.67%11,686,400208,066,000112%17.800.50%17.79-0.13%18.04-1.92%18.77-1.29%-0.90%
2018-12-1217.9918.0017.5717.73-0.95%0.08%-6.75%8,139,000144,187,00081%17.72-0.71%17.81-1.93%18.39-1.33%19.01-0.88%-0.78%
2018-12-1117.9017.9717.7217.900.73%0.32%-6.68%6,324,700112,850,00066%17.840.01%18.16-2.19%18.64-1.21%19.18-0.87%-0.72%
2018-12-1018.2318.2317.5217.77-3.21%-0.40%-8.17%16,329,300291,350,000171%17.84-3.37%18.57-2.74%18.87-2.92%19.35-1.94%-0.65%
2018-12-0719.3819.4518.0318.36-5.94%-0.56%-6.95%23,483,000433,584,000285%18.46-6.34%19.09-4.98%19.44-3.98%19.73-2.76%-0.47%
2018-12-0620.4620.6519.3319.520.00%-0.98%-3.80%12,400,400244,449,000191%19.71-4.03%20.09-2.68%20.24-1.53%20.29-0.98%-0.20%