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:
国药一致( 000028.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-02-2143.0043.0041.9542.56-1.05%0.13%0.47%1,837,00078,079,000103%42.50-1.01%43.02-0.76%43.050.05%42.360.65%0.72%
2019-02-2043.1743.4742.4043.01-0.76%0.17%2.19%1,731,40074,341,000102%42.94-1.52%43.350.11%43.030.20%42.090.81%0.61%
2019-02-1943.7944.1943.0043.34-1.01%-0.59%3.81%1,896,50082,686,000117%43.600.22%43.301.13%42.940.57%41.750.93%0.48%
2019-02-1842.5043.8042.5043.783.01%0.64%5.84%1,663,90072,384,000109%43.502.33%42.820.85%42.700.92%41.360.87%0.39%
2019-02-1542.5242.8542.1542.50-0.16%-0.03%3.64%1,127,70047,943,00077%42.510.39%42.46-0.01%42.311.32%41.010.48%0.30%
2019-02-1442.6542.9141.8042.57-0.54%0.52%4.31%1,659,80070,291,000116%42.35-0.45%42.470.50%41.761.22%40.810.68%0.29%
2019-02-1342.7542.9142.1142.800.90%0.61%5.59%1,740,00074,017,000128%42.540.05%42.262.11%41.261.51%40.540.87%0.22%
2019-02-1242.2242.9242.0642.420.19%-0.23%5.56%1,401,10059,574,000109%42.521.55%41.381.92%40.651.25%40.190.78%0.11%
2019-02-1140.7842.5840.5342.344.39%1.12%6.18%2,227,90093,282,000173%41.873.88%40.602.50%40.141.65%39.870.80%0.03%
2019-02-0139.4740.7939.0440.563.60%0.63%2.53%2,493,100100,491,000207%40.313.30%39.611.66%39.491.02%39.560.33%-0.05%
2019-01-3138.5039.4538.5039.151.95%0.33%-0.71%1,327,50051,801,000123%39.020.34%38.96-0.22%39.09-0.31%39.43-0.44%-0.10%
2019-01-3039.2639.4538.3438.40-1.92%-1.25%-3.04%1,334,00051,876,000121%38.89-0.26%39.05-0.47%39.21-0.30%39.60-0.53%-0.05%
2019-01-2939.2939.4638.3339.15-0.18%0.41%-1.67%939,60036,635,00076%38.99-0.92%39.24-0.54%39.33-0.27%39.810.01%0.01%
2019-01-2839.3739.6939.1039.220.13%-0.33%-1.48%913,40035,942,00073%39.35-0.13%39.450.03%39.44-0.53%39.810.06%-0.03%
2019-01-2539.7439.8539.1039.17-1.34%-0.58%-1.55%758,30029,877,00060%39.40-0.41%39.44-0.09%39.65-0.28%39.790.36%-0.07%
2019-01-2439.3639.7739.0339.700.86%0.35%0.14%1,090,00043,124,00079%39.560.60%39.47-0.65%39.76-0.46%39.650.01%-0.17%
2019-01-2339.3039.6838.9839.36-0.03%0.08%-0.72%1,051,80041,364,00077%39.33-0.46%39.73-0.60%39.94-0.46%39.64-0.22%-0.19%
2019-01-2240.5140.5139.1039.37-2.48%-0.35%-0.91%1,372,90054,242,00094%39.51-2.38%39.97-0.86%40.130.12%39.73-0.11%-0.20%
2019-01-2140.3940.9540.2040.370.27%-0.25%1.50%984,50039,844,00070%40.470.83%40.320.22%40.080.48%39.770.01%-0.21%
2019-01-1840.1640.4839.8340.260.25%0.30%1.23%825,40033,131,00056%40.14-0.44%40.230.58%39.890.80%39.77-0.10%-0.24%
2019-01-1740.9640.9640.0140.16-1.28%-0.38%0.88%1,526,80061,553,00093%40.320.26%40.000.72%39.570.38%39.810.01%-0.31%
2019-01-1639.3540.7039.2340.683.83%1.17%2.20%2,569,500103,323,000161%40.212.69%39.712.06%39.420.23%39.810.07%-0.38%
2019-01-1539.1039.3538.9039.180.10%0.06%-1.51%1,217,80047,687,00082%39.16-0.02%38.91-0.21%39.33-0.33%39.78-0.36%-0.48%
2019-01-1438.9039.4938.8539.140.08%-0.07%-1.96%1,104,20043,248,00075%39.171.48%38.99-1.07%39.46-0.48%39.92-0.33%-0.56%
2019-01-1139.5839.5837.7939.11-0.99%1.33%-2.36%1,863,80071,936,000128%38.60-2.37%39.41-1.32%39.66-0.98%40.05-0.67%-0.62%
2019-01-1039.9139.9339.2639.50-1.03%-0.08%-2.04%1,007,30039,820,00078%39.53-1.46%39.94-0.40%40.05-0.30%40.32-0.23%-0.59%
2019-01-0939.8640.2339.8639.910.15%-0.51%-1.25%2,004,80080,423,000165%40.120.26%40.10-0.04%40.17-0.12%40.42-0.26%-0.61%
2019-01-0840.1840.3039.8139.85-0.82%-0.40%-1.66%1,031,00041,251,00097%40.01-0.34%40.12-0.23%40.21-0.36%40.52-0.21%-0.61%
2019-01-0740.4840.4839.9540.18-0.20%0.08%-1.05%1,639,70065,832,000164%40.150.01%40.21-0.16%40.36-0.42%40.61-0.33%-0.65%
2019-01-0439.8840.6539.8840.260.00%0.28%-1.18%2,492,800100,075,000280%40.15-0.78%40.28-0.85%40.53-0.79%40.74-0.83%-0.69%