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:
柳药股份( 603368.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
2019-08-1635.9836.2935.5836.120.14%0.31%5.14%2,884,700103,874,000168%36.011.62%35.391.58%34.921.36%34.351.19%-0.03%
2019-08-1534.4036.1934.1636.073.86%1.79%6.24%4,342,500153,883,000266%35.442.89%34.842.68%34.452.28%33.951.33%-0.18%
2019-08-1434.5034.8034.1034.731.40%0.84%3.66%2,070,40071,304,000154%34.441.70%33.931.32%33.681.09%33.500.12%-0.29%
2019-08-1333.8934.5033.5334.250.79%1.13%2.35%1,796,50060,841,000137%33.871.52%33.491.02%33.320.98%33.47-0.32%-0.29%
2019-08-1233.2134.0032.6633.982.29%1.86%1.22%1,608,30053,650,000119%33.360.95%33.150.65%33.000.03%33.57-0.52%-0.24%
2019-08-0932.9033.8532.6133.220.97%0.53%-1.56%1,032,40034,116,00074%33.050.39%32.940.43%32.99-0.26%33.75-0.48%-0.17%
2019-08-0832.9133.2432.7232.90-0.12%-0.05%-2.98%920,90030,313,00061%32.920.27%32.80-0.57%33.07-0.66%33.91-0.43%-0.11%
2019-08-0733.0333.1532.6132.940.12%0.34%-3.27%778,90025,569,00048%32.830.35%32.99-0.48%33.29-0.89%34.06-0.47%-0.04%
2019-08-0632.8033.0732.2032.90-1.20%0.57%-3.84%1,490,70048,766,00079%32.71-2.38%33.15-1.33%33.59-1.24%34.21-0.38%0.05%
2019-08-0533.3333.8533.2933.30-0.21%-0.63%-3.04%1,019,50034,164,00051%33.510.68%33.59-0.90%34.01-0.63%34.34-0.32%0.14%
2019-08-0232.0033.8032.0033.37-2.54%0.26%-3.15%1,964,20065,379,00088%33.29-2.75%33.90-1.57%34.23-0.87%34.45-0.33%0.23%
2019-08-0134.4034.4833.9734.24-0.78%0.04%-0.95%1,093,90037,440,00042%34.23-0.70%34.44-0.41%34.53-0.16%34.570.24%0.37%
2019-07-3134.5634.6434.1534.51-0.40%0.12%0.07%1,480,10051,016,00057%34.47-0.17%34.58-0.06%34.58-0.11%34.490.15%0.35%
2019-07-3034.5634.8534.2034.650.35%0.35%0.62%2,014,80069,568,00079%34.53-0.58%34.60-0.09%34.620.18%34.440.17%0.36%
2019-07-2934.8535.2934.3134.53-0.49%-0.57%0.44%1,764,90061,293,00072%34.730.51%34.630.03%34.56-0.11%34.380.15%0.33%
2019-07-2634.6534.8034.2034.700.29%0.43%1.09%2,021,40069,845,00084%34.55-0.19%34.620.28%34.600.02%34.330.16%0.29%
2019-07-2534.8134.9434.4134.60-0.89%-0.05%0.95%1,894,60065,590,00082%34.62-0.12%34.52-0.23%34.590.45%34.270.26%0.30%
2019-07-2434.3035.0934.1034.911.81%0.72%2.12%3,109,100107,764,000137%34.661.05%34.600.10%34.440.39%34.190.38%0.29%
2019-07-2334.8234.9334.0434.29-1.35%-0.03%0.69%2,847,80097,684,000138%34.30-1.43%34.570.47%34.300.24%34.060.51%0.26%
2019-07-2235.0635.3034.4934.76-0.80%-0.11%2.59%3,353,000116,685,000173%34.800.69%34.400.89%34.220.65%33.880.58%0.21%
2019-07-1933.7035.2533.6035.046.73%1.39%4.02%5,825,100201,321,000331%34.565.33%34.102.75%34.001.74%33.691.08%0.17%
2019-07-1833.1033.2932.4532.83-1.11%0.06%-1.49%1,405,80046,126,00095%32.81-1.55%33.19-1.11%33.42-0.35%33.330.04%0.07%
2019-07-1733.3033.7033.1133.20-0.66%-0.38%-0.34%1,126,80037,552,00073%33.33-0.45%33.56-0.33%33.540.19%33.310.24%0.09%
2019-07-1633.8034.1133.2133.42-1.24%-0.17%0.56%1,286,70043,074,00076%33.48-1.13%33.670.17%33.470.69%33.23-0.09%0.12%
2019-07-1533.7034.1833.3633.840.12%-0.05%1.73%1,239,20041,955,00070%33.860.51%33.620.83%33.240.09%33.26-0.22%0.18%
2019-07-1233.5133.9033.3233.801.23%0.34%1.39%1,250,10042,112,00063%33.691.01%33.341.21%33.21-0.13%33.340.19%0.32%
2019-07-1132.7933.7532.7933.392.08%0.12%0.35%1,465,80048,885,00071%33.351.59%32.94-0.28%33.260.30%33.270.18%0.32%
2019-07-1032.9033.0632.5832.71-0.88%-0.36%-1.51%893,20029,323,00042%32.830.43%33.03-0.80%33.160.18%33.210.13%0.32%
2019-07-0933.6833.6832.2133.00-1.76%0.96%-0.51%1,993,30065,155,00091%32.69-2.71%33.30-0.18%33.10-0.54%33.170.01%0.30%
2019-07-0833.9834.2033.1833.590.00%-0.03%1.27%1,528,80051,366,00073%33.60-0.05%33.360.76%33.28-0.38%33.170.13%0.29%