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
2019-08-235.766.095.755.851.21%-0.96%1.93%20,270,900119,734,000142%5.913.50%5.811.13%5.780.05%5.740.83%-0.77%
2019-08-225.695.785.655.781.76%1.28%1.55%9,699,90055,362,00068%5.71-0.16%5.750.02%5.780.35%5.690.00%-0.92%
2019-08-215.765.775.675.68-1.05%-0.63%-0.21%9,818,80056,129,00069%5.72-1.16%5.75-0.78%5.760.17%5.690.00%-0.97%
2019-08-205.835.955.695.74-1.71%-0.74%0.84%18,364,400106,204,000131%5.780.89%5.790.64%5.750.54%5.690.14%-1.01%
2019-08-195.625.955.545.843.36%1.88%2.74%30,957,200177,447,000222%5.73-1.98%5.750.28%5.710.60%5.68-0.54%-1.08%
2019-08-165.415.955.375.654.44%-3.39%-1.14%33,115,700193,648,000275%5.859.72%5.745.69%5.683.69%5.72-0.83%-1.01%
2019-08-155.305.435.235.41-0.92%1.50%-6.13%5,799,30030,910,00047%5.33-3.14%5.43-1.17%5.48-1.33%5.76-2.49%-0.91%
2019-08-145.585.595.445.460.18%-0.78%-7.61%5,498,00030,257,00038%5.500.88%5.49-0.20%5.55-0.70%5.91-2.15%-0.61%
2019-08-135.535.535.395.45-2.50%-0.09%-9.77%6,100,40033,276,00032%5.46-1.09%5.50-1.36%5.59-0.89%6.04-2.38%-0.34%
2019-08-125.455.605.455.592.76%1.36%-9.65%7,291,90040,216,00029%5.52-0.04%5.58-0.91%5.64-1.83%6.19-0.27%0.10%
2019-08-095.695.745.355.44-4.56%-1.40%-12.31%14,861,40081,994,00059%5.52-3.45%5.63-1.51%5.75-2.86%6.20-0.70%0.15%
2019-08-085.715.825.635.701.60%-0.25%-8.77%10,207,80058,330,00043%5.710.09%5.72-2.11%5.92-2.83%6.25-0.43%0.26%
2019-08-075.765.835.605.61-2.09%-1.73%-10.60%10,217,80058,337,00042%5.71-0.23%5.84-2.57%6.09-2.23%6.28-0.46%0.36%
2019-08-065.755.885.595.73-4.82%0.14%-9.11%16,324,70093,412,00063%5.72-5.80%5.99-4.02%6.23-2.54%6.30-0.55%0.50%
2019-08-056.086.166.026.02-2.11%-0.89%-5.03%13,748,30083,512,00052%6.07-0.93%6.24-1.55%6.39-0.14%6.340.21%0.74%
2019-08-026.146.236.016.15-4.21%0.31%-2.78%23,750,600145,622,00086%6.13-4.83%6.34-2.02%6.40-0.41%6.330.16%0.84%
2019-08-016.346.556.326.420.63%-0.34%1.65%25,106,900161,749,00098%6.440.56%6.470.43%6.420.31%6.320.45%0.88%
2019-07-316.506.556.316.38-3.92%-0.41%1.46%39,328,400251,926,000165%6.41-1.91%6.450.31%6.400.31%6.290.62%0.82%
2019-07-306.106.646.106.649.93%1.67%6.26%58,224,300380,243,000287%6.537.81%6.433.98%6.382.08%6.251.96%0.75%
2019-07-296.126.136.026.04-1.79%-0.30%-1.45%8,815,90053,408,00053%6.06-1.45%6.18-1.39%6.250.40%6.130.26%0.50%
2019-07-266.286.286.096.15-2.38%0.05%0.61%10,529,60064,723,00061%6.15-2.06%6.27-0.41%6.230.63%6.110.38%0.45%
2019-07-256.246.366.216.300.48%0.38%3.45%14,393,60090,328,00085%6.28-0.57%6.291.00%6.190.57%6.090.53%0.42%
2019-07-246.286.456.206.27-1.88%-0.67%3.50%24,406,400154,065,000150%6.310.43%6.231.53%6.151.12%6.061.00%0.36%
2019-07-236.056.505.906.395.45%1.67%6.54%34,242,500215,201,000230%6.293.27%6.142.37%6.092.01%6.001.82%0.26%
2019-07-225.966.385.866.061.17%-0.43%2.87%27,133,600165,125,000210%6.092.41%5.991.85%5.971.07%5.891.27%0.03%
2019-07-195.726.055.725.994.90%0.79%2.97%19,121,800113,645,000166%5.943.21%5.890.55%5.900.53%5.820.48%-0.14%
2019-07-185.825.845.715.71-3.22%-0.83%-1.36%6,330,50036,449,00058%5.76-1.56%5.85-0.91%5.87-0.07%5.79-0.10%-0.28%
2019-07-175.895.915.795.900.17%0.87%1.81%8,508,80049,772,00078%5.85-1.15%5.910.20%5.880.29%5.80-0.09%-0.18%
2019-07-165.906.025.865.89-1.67%-0.46%1.55%9,835,50058,193,00086%5.92-0.22%5.900.41%5.860.93%5.80-0.57%-0.11%
2019-07-155.836.095.715.990.00%1.01%2.69%16,724,30099,179,000130%5.931.70%5.871.10%5.811.38%5.83-0.26%0.02%