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
2019-02-214.785.224.684.881.04%-2.18%3.70%38,149,600190,341,000262%4.992.23%4.912.90%4.812.32%4.712.64%1.38%
2019-02-204.945.104.734.83-2.42%-1.02%5.34%38,365,100187,232,000336%4.881.08%4.773.05%4.703.48%4.593.57%1.04%
2019-02-194.504.954.424.9510.00%2.53%11.81%28,859,700139,337,000357%4.839.43%4.636.49%4.545.50%4.435.03%0.62%
2019-02-184.254.544.254.505.63%1.99%6.76%17,100,60075,452,000281%4.414.01%4.342.16%4.312.04%4.221.81%0.01%
2019-02-154.274.274.214.26-0.23%0.42%2.90%5,678,30024,087,000115%4.24-0.40%4.250.43%4.220.60%4.140.29%-0.21%
2019-02-144.284.314.214.270.00%0.26%3.44%6,770,50028,833,000141%4.260.09%4.230.91%4.201.55%4.130.41%-0.28%
2019-02-134.204.314.164.271.67%0.35%3.87%8,059,90034,292,000177%4.262.01%4.201.99%4.131.55%4.110.61%-0.36%
2019-02-124.124.204.104.201.94%0.70%2.79%5,270,90021,985,000125%4.171.78%4.112.24%4.071.02%4.090.05%-0.49%
2019-02-114.034.134.034.122.23%0.54%0.88%3,440,70014,099,00083%4.102.09%4.020.12%4.03-0.03%4.08-0.29%-0.52%
2019-02-013.994.063.974.032.54%0.40%-1.61%2,482,0009,962,00056%4.010.80%4.020.15%4.03-0.62%4.10-0.32%-0.52%
2019-01-314.014.103.843.93-1.75%-1.31%-4.36%5,435,00021,643,000112%3.98-1.95%4.01-0.91%4.05-0.91%4.11-0.77%-0.52%
2019-01-303.974.183.944.000.76%-1.50%-3.40%4,953,20020,115,00098%4.061.60%4.05-0.76%4.09-0.32%4.14-0.65%-0.43%
2019-01-294.054.083.923.97-2.70%-0.68%-4.75%4,403,60017,599,00084%4.00-2.49%4.08-1.23%4.10-0.92%4.17-1.07%-0.35%
2019-01-284.144.164.054.08-0.73%-0.46%-3.16%3,739,80015,330,00066%4.10-1.11%4.13-0.19%4.14-0.51%4.21-0.38%-0.21%
2019-01-254.154.184.114.11-0.72%-0.84%-2.81%4,691,80019,446,00082%4.15-0.05%4.14-0.29%4.16-0.05%4.23-0.35%-0.15%
2019-01-244.184.204.104.14-0.24%-0.17%-2.45%4,544,50018,845,00078%4.150.49%4.15-0.50%4.16-0.45%4.24-0.40%-0.10%
2019-01-234.154.164.094.15-0.24%0.56%-2.61%3,909,20016,135,00064%4.13-1.29%4.17-0.14%4.18-0.81%4.26-0.72%-0.02%
2019-01-224.224.244.134.16-0.72%-0.50%-3.08%3,896,10016,291,00057%4.18-0.57%4.18-0.38%4.22-0.94%4.29-0.21%0.08%
2019-01-214.184.244.174.190.48%-0.36%-2.58%4,667,30019,627,00064%4.211.11%4.20-0.73%4.26-0.33%4.30-0.32%0.09%
2019-01-184.174.194.114.170.24%0.26%-3.36%6,631,00027,578,00077%4.16-1.45%4.23-1.63%4.27-0.70%4.32-0.35%0.13%
2019-01-174.314.334.134.16-3.48%-1.42%-3.93%7,832,50033,055,00076%4.22-2.18%4.30-0.76%4.30-0.58%4.330.12%0.20%
2019-01-164.364.364.294.31-1.15%-0.09%-0.35%5,588,20024,106,00056%4.31-0.78%4.33-0.02%4.33-0.51%4.330.21%0.09%
2019-01-154.284.414.274.361.16%0.28%1.02%9,321,80040,532,00097%4.350.86%4.330.28%4.350.12%4.320.33%-0.01%
2019-01-144.374.394.284.31-0.46%-0.02%0.19%4,713,30020,320,00051%4.31-0.09%4.32-0.87%4.34-0.07%4.300.21%-0.16%
2019-01-114.334.354.284.330.23%0.35%0.86%5,733,80024,742,00061%4.32-0.25%4.360.05%4.350.02%4.290.16%-0.25%
2019-01-104.304.364.274.32-0.23%-0.14%0.79%6,782,10029,338,00074%4.33-1.55%4.35-0.02%4.350.49%4.290.40%-0.35%
2019-01-094.354.454.314.330.00%-1.46%1.43%11,332,10049,796,000121%4.391.64%4.360.44%4.320.68%4.270.26%-0.50%
2019-01-084.344.374.284.33-0.69%0.16%1.69%8,266,20035,734,00095%4.32-0.48%4.340.67%4.300.47%4.26-0.07%-0.54%
2019-01-074.384.404.294.36-0.91%0.37%2.32%15,838,10068,803,000189%4.340.21%4.310.96%4.280.90%4.260.00%-0.55%
2019-01-043.994.483.944.400.00%1.50%3.26%23,909,400103,652,000317%4.345.12%4.273.82%4.242.42%4.260.42%-0.57%