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:
九洲药业( 603456.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
2019-02-227.217.277.127.250.55%0.54%1.43%1,791,20012,916,00080%7.21-0.80%7.24-1.01%7.280.08%7.150.32%0.68%
2019-02-217.237.347.197.21-1.10%-0.81%1.19%1,241,9009,027,00059%7.270.08%7.320.16%7.280.32%7.130.40%0.63%
2019-02-207.427.427.197.29-0.82%0.37%2.72%1,197,7008,699,00058%7.26-1.61%7.310.34%7.250.43%7.100.35%0.59%
2019-02-197.347.527.307.35-0.41%-0.43%3.93%1,910,80014,106,00098%7.381.50%7.280.96%7.220.94%7.071.29%0.54%
2019-02-187.147.387.147.383.36%1.47%5.70%2,976,40021,646,000152%7.272.08%7.210.67%7.161.40%6.980.94%0.35%
2019-02-157.177.177.107.14-0.42%0.21%3.22%1,110,6007,913,00061%7.13-0.63%7.160.59%7.060.41%6.920.45%0.27%
2019-02-147.247.257.127.17-1.38%0.00%4.12%2,060,60014,774,000112%7.170.01%7.121.35%7.030.77%6.890.54%0.23%
2019-02-137.007.307.007.273.12%1.41%6.15%4,471,20032,054,000265%7.172.20%7.032.09%6.972.08%6.851.59%0.19%
2019-02-126.887.086.827.052.17%0.50%4.57%2,970,00020,836,000219%7.023.13%6.882.14%6.832.95%6.740.93%0.05%
2019-02-116.796.916.636.902.99%1.44%3.29%2,722,30018,518,000234%6.802.64%6.741.97%6.641.19%6.680.02%0.01%
2019-02-016.686.706.546.701.52%1.10%0.31%709,1004,699,00065%6.630.08%6.611.68%6.56-0.55%6.68-0.18%0.10%
2019-01-316.606.866.476.600.46%-0.33%-1.36%837,8005,548,00070%6.620.91%6.50-0.46%6.59-0.18%6.69-0.05%0.19%
2019-01-306.576.616.496.57-0.45%0.12%-1.85%551,7003,620,00044%6.562.10%6.53-0.94%6.61-0.42%6.69-0.12%0.26%
2019-01-296.616.616.246.60-0.45%2.69%-1.52%1,913,00012,295,000143%6.43-3.83%6.59-1.79%6.63-1.57%6.70-0.62%0.32%
2019-01-286.806.826.556.63-2.50%-0.79%-1.69%1,137,6007,603,00096%6.68-0.39%6.71-0.37%6.74-0.77%6.740.12%0.42%
2019-01-256.846.856.616.800.00%1.36%0.95%1,766,30011,850,000147%6.71-0.96%6.74-0.84%6.79-0.16%6.740.05%0.45%
2019-01-246.776.806.756.800.00%0.38%1.00%554,0003,753,00050%6.770.15%6.79-0.66%6.800.32%6.730.12%0.48%
2019-01-236.716.856.716.80-0.73%0.53%1.12%925,5006,260,00079%6.76-1.15%6.840.34%6.780.15%6.730.21%0.51%
2019-01-226.936.946.816.85-0.72%0.10%2.07%722,9004,947,00056%6.84-0.49%6.820.61%6.770.33%6.710.59%0.57%
2019-01-216.786.946.786.901.77%0.33%3.42%1,634,00011,237,000118%6.882.00%6.770.89%6.750.90%6.670.88%0.56%
2019-01-186.656.846.606.781.65%0.56%2.51%1,657,00011,171,000118%6.741.00%6.710.39%6.690.35%6.610.73%0.47%
2019-01-176.736.756.636.67-0.74%-0.07%1.58%1,175,3007,845,00084%6.68-0.58%6.690.32%6.670.00%6.570.61%0.37%
2019-01-166.706.766.656.720.30%0.09%2.97%1,284,1008,622,00092%6.710.75%6.670.39%6.670.18%6.530.48%0.26%
2019-01-156.686.706.616.700.90%0.54%3.16%831,2005,539,00061%6.660.59%6.64-0.08%6.650.70%6.500.39%0.16%
2019-01-146.696.696.566.64-0.75%0.23%2.63%1,394,2009,237,00099%6.63-0.30%6.65-0.21%6.610.78%6.470.45%0.07%
2019-01-116.706.716.626.690.00%0.68%3.87%863,2005,736,00063%6.65-0.41%6.660.97%6.560.82%6.440.31%-0.04%
2019-01-106.716.746.626.69-0.30%0.27%4.19%1,161,8007,752,00085%6.670.20%6.601.18%6.500.99%6.420.47%-0.12%
2019-01-096.506.756.506.713.23%0.77%4.99%2,411,30016,057,000175%6.663.02%6.522.02%6.441.43%6.390.76%-0.23%
2019-01-086.396.546.356.501.72%0.56%2.48%1,824,40011,793,000138%6.461.36%6.391.24%6.350.55%6.340.52%-0.39%
2019-01-076.386.406.356.390.00%0.20%1.27%1,657,90010,573,000120%6.380.93%6.310.56%6.310.32%6.31-0.06%-0.67%