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:
金浦钛业( 000545.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
2019-08-233.223.233.193.21-0.93%0.25%1.45%4,429,30014,184,00062%3.20-0.56%3.21-0.28%3.200.44%3.16-0.50%-0.86%
2019-08-223.213.263.193.241.57%0.62%1.89%5,430,00017,487,00071%3.220.53%3.220.72%3.190.92%3.18-0.47%-0.95%
2019-08-213.183.243.173.19-0.62%-0.41%-0.16%5,002,20016,022,00063%3.20-0.68%3.200.66%3.160.16%3.20-0.81%-1.00%
2019-08-203.193.263.183.210.94%-0.47%-0.34%8,456,60027,269,000100%3.232.15%3.171.80%3.150.74%3.22-1.23%-1.02%
2019-08-193.133.193.113.182.25%0.73%-2.48%7,828,80024,715,00077%3.161.19%3.12-0.06%3.13-0.26%3.26-0.52%-1.03%
2019-08-163.123.153.093.110.00%-0.32%-5.13%5,535,00017,269,00053%3.121.43%3.12-0.10%3.14-1.20%3.28-0.30%-1.06%
2019-08-153.053.123.023.11-1.27%1.11%-5.41%7,427,70022,844,00070%3.08-2.75%3.12-1.08%3.18-1.52%3.29-0.70%-1.14%
2019-08-143.163.193.143.150.64%-0.41%-4.86%7,743,50024,492,00073%3.161.15%3.16-1.47%3.22-1.59%3.31-1.11%-1.17%
2019-08-133.203.213.083.13-3.69%0.10%-6.51%14,714,60046,012,000123%3.13-3.13%3.20-3.26%3.28-2.67%3.35-1.70%-1.23%
2019-08-123.253.263.203.250.00%0.68%-4.58%5,416,10017,481,00047%3.23-2.45%3.31-1.63%3.37-0.39%3.41-1.25%-1.12%
2019-08-093.393.403.243.25-4.13%-1.78%-5.77%9,498,70031,433,00075%3.31-2.22%3.37-0.94%3.38-0.06%3.45-1.43%-1.10%
2019-08-083.383.423.373.390.59%0.18%-3.12%6,758,40022,870,00053%3.38-0.68%3.400.15%3.380.06%3.50-0.96%-0.92%
2019-08-073.463.503.353.37-2.60%-1.09%-4.61%10,746,50036,609,00083%3.410.21%3.390.59%3.38-0.68%3.53-1.01%-0.79%
2019-08-063.323.493.293.464.22%1.76%-3.05%21,699,40073,777,000168%3.401.10%3.370.81%3.40-1.28%3.57-1.33%-0.66%
2019-08-053.343.413.313.320.30%-1.28%-8.21%8,215,70027,627,00070%3.361.82%3.35-1.93%3.45-1.85%3.62-0.85%-0.52%
2019-08-023.293.343.263.31-1.19%0.21%-9.27%6,845,90022,613,00059%3.30-1.93%3.41-2.18%3.51-2.28%3.65-1.03%-0.42%
2019-08-013.373.413.333.35-2.05%-0.53%-9.12%8,457,70028,482,00073%3.37-3.05%3.49-2.16%3.59-1.83%3.69-1.02%-0.30%
2019-07-313.603.603.403.42-5.26%-1.55%-8.16%18,676,30064,874,000167%3.47-3.58%3.57-3.52%3.66-2.43%3.72-1.72%-0.23%
2019-07-303.603.633.583.61-0.55%0.19%-4.72%11,451,70041,258,000113%3.60-0.94%3.70-1.99%3.75-0.90%3.79-0.60%-0.08%
2019-07-293.593.693.593.63-6.92%-0.19%-4.77%18,204,20066,202,000194%3.64-6.79%3.77-2.86%3.79-1.97%3.81-1.04%-0.10%
2019-07-253.903.933.843.90-0.26%-0.05%1.25%10,521,30041,054,000136%3.900.15%3.881.04%3.860.26%3.850.39%-0.04%
2019-07-243.913.923.863.910.51%0.36%1.90%8,578,80033,420,000120%3.901.27%3.840.37%3.850.23%3.840.34%-0.13%
2019-07-233.733.903.733.894.01%1.12%1.73%9,759,80037,548,000145%3.851.91%3.83-0.13%3.84-0.16%3.820.24%-0.20%
2019-07-223.853.863.743.74-3.36%-0.93%-1.97%7,432,80028,057,000118%3.78-2.51%3.83-0.83%3.85-0.18%3.820.11%-0.27%
2019-07-193.883.903.843.870.78%-0.05%1.55%4,817,90018,655,00077%3.870.13%3.870.00%3.860.36%3.810.11%-0.34%
2019-07-183.863.923.843.84-0.52%-0.70%0.87%7,257,50028,062,000116%3.870.18%3.870.47%3.840.50%3.810.16%-0.40%
2019-07-173.833.913.823.86-0.26%0.00%1.55%7,554,60029,160,000122%3.86-0.18%3.850.55%3.820.50%3.80-0.26%-0.46%
2019-07-163.793.953.783.871.84%0.08%1.55%10,231,90039,571,000140%3.872.22%3.831.30%3.800.96%3.81-0.21%-0.54%
2019-07-153.753.823.753.800.00%0.45%-0.50%4,808,30018,189,00067%3.78-0.34%3.780.27%3.770.27%3.82-0.78%-0.59%
2019-07-123.763.833.753.800.00%0.11%-1.27%7,066,70026,827,00089%3.801.42%3.770.59%3.76-0.08%3.85-0.52%-0.65%