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:
莎普爱思( 603168.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
2019-04-2310.2010.909.9010.10-2.88%-2.66%2.94%14,970,900155,336,000166%10.38-3.22%10.501.43%10.241.72%9.812.13%1.51%
2019-04-2211.0611.0610.1010.403.48%-2.99%8.25%25,401,100272,336,000307%10.728.46%10.369.65%10.078.61%9.615.25%1.38%
2019-04-199.0310.059.0110.059.96%1.67%10.10%5,937,00058,690,00087%9.896.45%9.443.66%9.272.35%9.131.12%0.88%
2019-04-189.289.549.119.14-1.51%-1.57%1.25%6,093,80056,586,00087%9.291.40%9.111.03%9.060.86%9.030.73%0.81%
2019-04-178.979.288.959.283.46%1.33%3.55%5,791,60053,037,00082%9.164.03%9.021.08%8.98-1.73%8.960.56%0.79%
2019-04-168.778.978.568.971.47%1.90%0.65%4,331,90038,134,00060%8.80-2.65%8.92-0.49%9.140.24%8.910.38%0.77%
2019-04-159.049.288.818.84-2.10%-2.24%-0.43%4,767,60043,113,00068%9.041.48%8.97-2.62%9.120.79%8.880.84%0.78%
2019-04-128.769.118.719.032.73%1.34%2.57%5,604,50049,942,00080%8.91-0.54%9.210.51%9.050.39%8.800.53%0.70%
2019-04-119.259.288.708.79-5.28%-1.89%0.37%8,466,60075,855,000126%8.96-5.48%9.160.76%9.010.68%8.760.78%0.69%
2019-04-109.079.788.899.281.20%-2.09%6.79%13,843,600131,203,000235%9.486.07%9.093.95%8.953.33%8.692.82%0.63%
2019-04-098.679.308.409.175.89%2.62%8.50%12,014,800107,366,000221%8.944.56%8.752.67%8.662.23%8.450.75%0.38%
2019-04-088.548.718.238.662.36%1.33%3.23%6,415,10054,826,000117%8.550.28%8.520.37%8.471.52%8.390.29%0.50%
2019-04-048.638.698.418.46-1.74%-0.73%1.14%4,458,30037,993,00079%8.520.44%8.490.72%8.350.94%8.370.46%0.58%
2019-04-038.408.628.278.612.50%1.47%3.40%5,761,60048,887,000100%8.490.28%8.432.37%8.271.05%8.330.47%0.54%
2019-04-028.508.618.308.40-0.36%-0.72%1.35%4,730,10040,020,00086%8.461.62%8.231.67%8.180.27%8.290.42%0.53%
2019-04-018.088.458.078.434.59%1.25%2.14%4,869,60040,543,00090%8.335.57%8.101.05%8.16-1.88%8.250.45%0.53%
2019-03-297.888.077.698.062.15%2.19%-1.90%4,480,90035,342,00079%7.89-1.98%8.01-2.14%8.32-0.79%8.220.04%0.54%
2019-03-288.188.187.887.89-3.66%-1.94%-3.93%3,372,60027,135,00062%8.05-0.92%8.19-3.04%8.380.19%8.210.39%0.56%
2019-03-278.158.227.988.191.74%0.85%0.11%4,173,40033,891,00077%8.12-2.11%8.45-0.27%8.370.12%8.180.21%0.52%
2019-03-268.558.618.008.05-6.18%-2.97%-1.40%6,990,60057,995,000129%8.30-4.36%8.470.49%8.360.35%8.160.37%0.56%
2019-03-258.348.968.268.580.82%-1.08%5.48%10,506,70091,133,000203%8.673.93%8.433.03%8.332.84%8.131.94%0.60%
2019-03-228.158.518.058.514.80%1.97%6.65%7,969,00066,509,000167%8.353.11%8.182.12%8.102.04%7.981.04%0.47%
2019-03-217.918.187.918.122.53%0.32%2.82%5,805,00046,983,000121%8.092.51%8.011.28%7.931.51%7.900.10%0.41%
2019-03-208.028.037.767.92-1.25%0.30%0.39%2,924,90023,095,00055%7.90-0.79%7.910.61%7.82-0.41%7.890.29%0.51%
2019-03-198.018.067.918.020.12%0.77%1.96%3,251,90025,882,00057%7.961.03%7.861.33%7.85-0.61%7.870.47%0.54%
2019-03-187.808.037.658.013.22%1.68%2.31%4,368,00034,410,00073%7.881.74%7.76-0.69%7.900.34%7.830.51%0.54%
2019-03-157.677.857.667.761.44%0.22%-0.37%3,441,20026,646,00053%7.741.39%7.81-1.53%7.87-0.04%7.790.23%0.56%
2019-03-147.757.907.507.65-2.67%0.17%-1.56%3,967,90030,301,00060%7.64-4.21%7.93-0.14%7.87-0.68%7.770.06%0.59%
2019-03-138.068.147.797.86-2.12%-1.42%1.21%5,713,40045,552,00089%7.97-1.14%7.940.67%7.930.64%7.770.57%0.74%
2019-03-127.998.247.898.030.00%-0.43%3.99%7,086,40057,152,000109%8.074.05%7.890.27%7.881.21%7.720.76%0.84%