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:
民生控股( 000416.SZ 深证)
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
2021-01-224.955.014.854.87-1.62%-0.94%-1.00%5,949,40029,249,00087%4.92-0.06%4.93-0.20%4.950.00%4.92-0.41%-1.24%
2021-01-214.914.984.864.950.81%0.63%0.22%6,253,00030,756,00091%4.92-0.65%4.94-0.64%4.950.20%4.94-0.60%-1.37%
2021-01-204.985.004.904.91-1.21%-0.83%-1.19%4,192,10020,755,00058%4.950.16%4.970.28%4.940.39%4.97-0.96%-1.46%
2021-01-194.955.034.824.970.40%0.55%-0.94%5,536,50027,368,00071%4.94-1.08%4.950.43%4.920.10%5.02-1.34%-1.52%
2021-01-184.985.064.914.95-1.39%-0.94%-2.65%7,139,40035,676,00085%5.001.42%4.931.00%4.910.29%5.09-1.53%-1.44%
2021-01-154.755.124.755.024.15%1.89%-2.79%9,325,00045,948,000105%4.931.65%4.880.27%4.90-0.65%5.16-1.39%-1.30%
2021-01-144.824.914.804.820.00%-0.56%-7.96%4,658,30022,579,00053%4.85-0.08%4.87-0.55%4.93-1.24%5.24-1.13%-1.18%
2021-01-134.914.964.804.82-1.63%-0.64%-9.01%6,929,60033,618,00074%4.85-1.26%4.90-1.47%4.99-1.98%5.30-1.30%-1.10%
2021-01-124.824.984.824.900.62%-0.26%-8.70%5,954,20029,253,00061%4.91-0.10%4.97-1.47%5.09-2.19%5.37-1.47%-1.00%
2021-01-115.005.064.834.87-4.32%-0.98%-10.59%11,849,60058,274,000111%4.92-4.13%5.05-3.33%5.21-3.38%5.45-2.23%-0.89%
2021-01-085.125.265.055.09-0.78%-0.78%-8.63%6,111,90031,351,00060%5.13-0.39%5.22-2.27%5.39-1.55%5.57-1.69%-0.66%
2021-01-075.305.365.075.13-3.57%-0.39%-9.48%9,554,40049,204,00086%5.15-3.63%5.34-3.28%5.48-1.71%5.67-1.53%-0.46%
2021-01-065.485.545.255.32-3.10%-0.45%-7.56%9,617,00051,389,00088%5.34-2.98%5.52-2.09%5.57-0.98%5.76-1.62%-0.29%
2021-01-055.685.685.415.49-3.35%-0.33%-6.15%10,617,20058,477,00086%5.51-3.67%5.64-0.81%5.63-1.07%5.85-0.46%-0.07%
2021-01-045.775.825.195.68-1.39%-0.66%-3.35%9,380,10053,639,00080%5.72-0.33%5.690.82%5.69-0.98%5.88-0.15%-0.07%
2020-12-315.655.815.655.761.95%0.40%-2.14%6,627,90038,024,00055%5.742.28%5.64-0.48%5.74-1.46%5.89-0.17%-0.09%
2020-12-305.525.695.515.651.99%0.73%-4.17%8,686,80048,727,00065%5.610.14%5.67-1.94%5.83-1.30%5.90-0.32%-0.13%
2020-12-295.655.715.535.54-2.29%-1.09%-6.34%10,266,70057,499,00080%5.60-2.71%5.78-2.79%5.90-1.53%5.92-0.39%-0.16%
2020-12-285.915.915.665.67-4.38%-1.51%-4.51%12,856,20074,019,000107%5.76-3.97%5.94-1.87%6.00-0.32%5.94-0.34%-0.19%
2020-12-255.996.125.915.93-1.33%-1.08%-0.47%9,658,40057,898,00090%6.00-1.45%6.06-0.05%6.020.45%5.960.08%-0.18%
2020-12-246.046.226.006.01-0.83%-1.20%0.96%13,662,30083,102,000135%6.080.00%6.061.05%5.990.62%5.950.30%-0.20%
2020-12-236.066.176.006.060.17%-0.38%2.11%9,368,30056,988,000101%6.080.73%6.000.96%5.950.46%5.940.19%-0.24%
2020-12-225.746.225.706.054.31%0.18%2.13%24,900,200150,381,000274%6.044.59%5.941.45%5.921.28%5.920.54%-0.28%
2020-12-215.745.885.655.800.00%0.45%-1.56%8,279,20047,802,000111%5.77-1.28%5.86-0.29%5.85-0.36%5.89-0.44%-0.35%
2020-12-186.046.055.745.80-3.97%-0.84%-1.99%12,206,00071,393,000171%5.85-0.90%5.87-0.02%5.87-0.24%5.92-0.40%-0.33%
2020-12-175.826.155.606.043.78%2.34%1.65%15,611,30092,144,000244%5.901.34%5.870.34%5.88-0.12%5.94-0.49%-0.31%
2020-12-165.825.885.795.82-0.85%-0.07%-2.53%3,986,20023,216,00071%5.82-0.09%5.85-0.49%5.89-0.57%5.97-0.63%-0.26%
2020-12-155.865.885.805.87-0.34%0.70%-2.31%5,836,20034,017,00093%5.83-1.39%5.88-0.86%5.93-0.65%6.01-0.68%-0.19%
2020-12-145.895.955.885.89-1.01%-0.36%-2.64%4,389,30025,946,00062%5.91-0.12%5.93-0.47%5.96-0.40%6.05-0.30%-0.11%
2020-12-115.965.995.875.950.00%0.54%-1.94%4,879,00028,875,00062%5.92-0.74%5.96-0.48%5.99-0.40%6.07-0.10%-0.09%