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
2019-04-239.369.368.568.69-7.55%-1.42%-8.57%9,798,00086,366,000141%8.82-6.63%9.04-4.28%9.17-2.61%9.51-1.00%0.16%
2019-04-229.449.569.369.40-0.42%-0.43%-2.09%2,270,70021,438,00038%9.44-0.20%9.44-0.17%9.420.09%9.600.24%0.22%
2019-04-199.469.539.389.44-0.21%-0.21%-1.44%2,911,80027,546,00045%9.460.41%9.460.52%9.41-0.76%9.580.24%0.16%
2019-04-189.469.569.319.46-0.11%0.41%-0.99%3,836,40036,141,00056%9.42-0.70%9.410.07%9.48-2.36%9.560.17%0.08%
2019-04-179.429.559.409.470.21%-0.18%-0.72%3,612,20034,270,00051%9.491.92%9.40-1.03%9.710.30%9.540.27%0.01%
2019-04-169.389.489.189.451.07%1.53%-0.66%3,602,10033,529,00046%9.31-0.99%9.50-2.99%9.680.13%9.51-0.05%-0.10%
2019-04-159.509.579.309.35-2.71%-0.54%-1.77%6,608,80062,130,00079%9.40-2.86%9.790.04%9.670.14%9.520.13%-0.17%
2019-04-1210.0610.109.529.61-4.28%-0.70%1.09%7,240,20070,072,00088%9.68-3.26%9.790.56%9.660.64%9.510.26%-0.31%
2019-04-119.5510.309.5310.045.13%0.36%5.90%15,727,800157,345,000204%10.005.61%9.733.79%9.602.74%9.481.29%-0.36%
2019-04-109.289.599.229.552.91%0.81%2.03%8,495,40080,480,000117%9.472.54%9.380.96%9.340.40%9.360.03%-0.54%
2019-04-099.199.359.189.28-0.11%0.45%-0.82%4,247,30039,236,00055%9.24-1.15%9.29-0.18%9.30-0.56%9.36-0.40%-0.57%
2019-04-089.339.499.139.290.32%-0.59%-1.12%7,168,70066,995,00093%9.350.98%9.310.01%9.360.13%9.40-0.38%-0.43%
2019-04-049.429.429.189.26-0.96%0.06%-1.81%5,900,30054,599,00075%9.25-0.58%9.30-0.82%9.34-0.17%9.43-0.49%-0.28%
2019-04-039.249.389.129.351.19%0.45%-1.34%6,518,50060,672,00084%9.31-0.24%9.380.10%9.36-0.16%9.48-0.59%-0.10%
2019-04-029.599.619.219.24-2.33%-0.96%-3.07%10,292,40096,033,000132%9.33-1.62%9.37-0.16%9.38-0.27%9.53-0.76%0.14%
2019-04-019.379.699.329.460.53%-0.25%-1.52%9,736,00092,336,000133%9.482.12%9.390.44%9.40-0.39%9.61-0.79%0.30%
2019-03-299.489.489.079.410.32%1.32%-2.81%7,847,70072,883,000106%9.29-0.76%9.35-0.61%9.44-0.95%9.68-1.24%0.52%
2019-03-289.459.559.229.38-0.21%0.24%-4.32%5,280,40049,416,00067%9.36-0.40%9.40-1.08%9.53-0.83%9.80-0.32%0.79%
2019-03-279.509.559.249.40-0.21%0.04%-4.42%7,824,90073,519,00097%9.40-0.38%9.51-1.06%9.61-1.15%9.84-0.49%0.94%
2019-03-269.889.889.189.42-3.98%-0.13%-4.68%10,472,00098,772,000121%9.43-4.19%9.61-2.01%9.72-1.61%9.88-0.29%1.15%
2019-03-259.689.979.629.81-0.41%-0.35%-1.03%4,858,80047,829,00047%9.841.56%9.81-0.37%9.88-0.62%9.911.05%1.62%
2019-03-229.899.959.479.85-1.20%1.62%0.42%8,241,00079,878,00075%9.69-2.74%9.84-1.31%9.94-1.30%9.811.10%1.70%
2019-03-2110.1010.189.889.97-1.09%0.04%2.76%4,579,90045,643,00042%9.970.30%9.97-0.57%10.070.35%9.701.28%1.68%
2019-03-2010.0310.159.6810.081.31%1.45%5.23%6,831,80067,884,00056%9.94-0.78%10.03-0.93%10.040.33%9.581.81%1.85%
2019-03-1910.1410.209.879.95-1.78%-0.64%5.75%6,549,30065,584,00050%10.01-1.01%10.120.57%10.000.77%9.410.84%1.94%
2019-03-189.9910.259.9910.130.80%0.14%8.56%8,291,60083,877,00065%10.12-0.70%10.070.93%9.931.84%9.331.48%1.89%
2019-03-159.8810.509.8810.052.03%-1.34%9.30%11,896,700121,196,00095%10.193.89%9.971.42%9.752.49%9.201.40%1.86%
2019-03-149.7010.059.569.850.72%0.45%8.62%7,178,80070,398,00060%9.81-0.67%9.831.94%9.511.58%9.071.22%1.77%
2019-03-139.8410.139.569.78-1.71%-0.93%9.16%13,588,900134,153,000115%9.870.52%9.652.86%9.362.89%8.961.66%1.80%
2019-03-129.5010.189.349.950.00%1.31%12.90%28,616,200281,034,000265%9.829.07%9.385.35%9.104.44%8.814.41%1.73%