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
2019-04-1948.6248.7248.0148.59-0.33%0.72%-2.15%1,355,90065,411,00059%48.24-1.28%48.620.27%48.60-0.16%49.66-0.35%-0.18%
2019-04-1848.6849.2948.5148.750.14%-0.24%-2.17%1,015,60049,629,00044%48.870.14%48.49-0.31%48.68-0.59%49.83-0.30%-0.12%
2019-04-1748.5949.4248.2048.680.06%-0.24%-2.61%1,519,60074,152,00064%48.801.69%48.640.06%48.97-1.03%49.99-0.32%-0.06%
2019-04-1648.5148.7247.2348.650.29%1.38%-2.98%1,678,30080,536,00068%47.99-2.25%48.61-1.23%49.48-0.80%50.15-0.66%-0.01%
2019-04-1549.3749.9648.2848.51-0.23%-1.19%-3.89%1,896,40093,100,00074%49.090.87%49.22-1.25%49.88-0.65%50.48-0.28%0.14%
2019-04-1249.0549.4048.0048.62-0.53%-0.11%-3.94%2,280,800111,011,00086%48.67-1.97%49.84-0.95%50.20-0.66%50.62-0.27%0.25%
2019-04-1151.1851.7348.6548.88-4.53%-1.55%-3.69%3,424,300170,010,000139%49.65-2.49%50.32-0.96%50.54-0.69%50.75-0.17%0.34%
2019-04-1050.1551.4250.0351.202.09%0.56%0.71%3,114,200158,553,000141%50.910.89%50.810.02%50.89-0.02%50.840.30%0.35%
2019-04-0951.4951.4949.8050.15-1.65%-0.63%-1.06%2,996,000151,196,000145%50.47-1.15%50.80-0.57%50.90-0.63%50.690.03%0.28%
2019-04-0850.9951.8050.2950.990.35%-0.12%0.63%2,804,100143,159,000149%51.050.13%51.090.04%51.220.08%50.670.26%0.25%
2019-04-0450.9551.3850.7550.81-0.33%-0.35%0.53%1,426,10072,714,00081%50.99-0.43%51.07-0.54%51.180.26%50.540.19%0.19%
2019-04-0350.9351.8550.3650.980.10%-0.45%1.06%1,835,10093,976,000103%51.210.43%51.340.26%51.050.52%50.450.30%0.21%
2019-04-0251.5051.5650.8050.93-1.24%-0.12%1.26%1,925,00098,161,000113%50.99-1.26%51.210.38%50.780.66%50.300.25%0.20%
2019-04-0151.8052.4951.1051.570.16%-0.15%2.79%3,033,000156,641,000187%51.651.59%51.021.69%50.451.08%50.170.79%0.23%
2019-03-2949.8051.5049.1751.494.42%1.28%3.44%2,454,100124,766,000162%50.842.65%50.171.73%49.910.68%49.780.79%0.21%
2019-03-2849.9050.3749.0349.31-1.28%-0.44%-0.16%995,50049,305,00066%49.530.07%49.31-0.33%49.57-0.18%49.390.68%0.20%
2019-03-2749.1050.0048.6949.952.36%0.92%1.82%1,505,70074,523,00086%49.491.00%49.48-0.26%49.660.06%49.06-0.06%0.18%
2019-03-2649.4549.8948.6648.80-1.31%-0.42%-0.58%1,569,40076,910,00087%49.01-1.97%49.61-0.65%49.63-0.35%49.08-0.45%0.28%
2019-03-2549.3050.5049.0049.45-1.10%-1.09%0.29%1,389,40069,460,00076%49.990.25%49.930.38%49.810.33%49.31-0.27%0.45%
2019-03-2249.7050.3049.1050.000.38%0.26%1.13%1,546,50077,121,00082%49.87-0.14%49.740.05%49.640.84%49.44-0.28%0.62%
2019-03-2149.6650.5049.3149.811.45%-0.26%0.47%1,812,00090,488,00084%49.941.59%49.720.59%49.231.36%49.580.35%0.86%
2019-03-2049.4749.9848.5249.10-0.32%-0.11%-0.62%925,10045,473,00042%49.16-1.30%49.430.89%48.57-0.29%49.410.21%0.91%
2019-03-1949.4950.4949.1049.26-0.79%-1.09%-0.08%1,441,80071,808,00063%49.801.10%48.991.54%48.71-0.58%49.300.55%1.01%
2019-03-1848.3449.7048.0149.651.97%0.79%1.26%1,738,10085,621,00071%49.262.25%48.25-0.25%48.99-0.64%49.030.59%1.04%
2019-03-1548.0048.9947.3148.693.66%1.06%-0.12%2,001,70096,439,00078%48.180.79%48.37-1.59%49.31-0.95%48.750.71%1.06%
2019-03-1449.2949.4946.9046.97-3.75%-1.74%-2.96%3,602,600172,206,000135%47.80-3.83%49.15-2.91%49.78-0.64%48.400.50%1.05%
2019-03-1350.6550.9448.8048.80-3.65%-1.82%1.32%1,812,60090,096,00076%49.71-2.48%50.62-0.08%50.100.59%48.160.90%1.04%
2019-03-1251.8351.8350.4650.65-1.07%-0.63%6.11%2,109,800107,538,00090%50.97-0.25%50.661.42%49.801.50%47.731.26%0.99%
2019-03-1149.7751.6849.7751.202.44%0.20%8.61%1,942,60099,265,00081%51.101.58%49.961.51%49.071.62%47.141.40%0.95%
2019-03-0847.8552.7047.1349.980.00%-0.64%7.50%4,184,100210,479,000170%50.305.24%49.213.08%48.282.92%46.492.17%0.87%