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
2019-04-194.124.184.064.171.21%1.16%-0.52%15,438,30063,633,00071%4.12-0.10%4.120.37%4.120.15%4.19-0.26%0.41%
2019-04-184.144.174.094.12-0.48%-0.15%-1.97%14,489,80059,787,00058%4.130.02%4.11-0.17%4.11-0.02%4.200.12%0.58%
2019-04-174.134.154.094.140.00%0.36%-1.38%15,461,80063,780,00059%4.131.10%4.120.29%4.11-0.12%4.200.22%0.63%
2019-04-164.084.144.004.141.47%1.47%-1.17%17,201,80070,177,00064%4.08-1.62%4.10-0.46%4.12-0.75%4.190.19%0.62%
2019-04-154.244.244.074.08-0.49%-1.62%-2.42%15,218,20063,113,00057%4.151.52%4.12-0.02%4.15-1.96%4.180.43%0.61%
2019-04-124.114.124.054.10-0.49%0.37%-1.51%11,555,70047,202,00043%4.09-1.04%4.12-0.91%4.23-0.21%4.160.29%0.54%
2019-04-114.124.184.104.12-0.72%-0.19%-0.75%17,495,50072,228,00066%4.13-0.31%4.16-2.46%4.240.19%4.150.36%0.50%
2019-04-104.134.194.104.15-0.48%0.22%0.34%20,968,10086,827,00081%4.14-1.29%4.27-0.14%4.230.28%4.140.29%0.39%
2019-04-094.304.304.154.17-3.02%-0.60%1.12%30,846,700129,410,000123%4.20-3.67%4.270.33%4.220.55%4.120.49%0.25%
2019-04-084.274.504.244.302.14%-1.26%4.78%55,001,000239,525,000245%4.363.03%4.262.60%4.202.77%4.101.94%0.15%
2019-04-044.104.334.074.212.43%-0.40%4.57%46,409,400196,188,000246%4.232.95%4.152.67%4.092.69%4.031.46%-0.13%
2019-04-034.064.154.034.111.48%0.10%3.58%24,692,000101,390,000153%4.111.86%4.042.30%3.981.48%3.970.61%-0.31%
2019-04-024.004.073.984.051.50%0.47%2.69%20,034,90080,760,000130%4.031.56%3.951.65%3.920.64%3.940.18%-0.35%
2019-04-013.924.003.903.992.84%0.53%1.35%18,347,10072,827,000123%3.973.87%3.891.01%3.900.15%3.940.00%-0.31%
2019-03-293.803.893.743.882.37%1.54%-1.45%14,419,00055,094,00096%3.82-0.70%3.85-1.08%3.89-0.94%3.94-0.25%-0.26%
2019-03-283.893.913.793.79-3.32%-1.51%-3.98%13,030,00050,144,00088%3.85-0.75%3.89-0.84%3.93-0.68%3.95-0.08%-0.21%
2019-03-273.883.943.823.920.77%1.11%-0.76%15,164,40058,791,00098%3.88-1.57%3.92-1.06%3.95-0.38%3.95-0.73%-0.19%
2019-03-263.924.023.883.89-0.77%-1.24%-2.24%15,897,80062,617,00095%3.94-0.41%3.97-0.50%3.97-0.30%3.98-1.17%-0.04%
2019-03-253.974.003.903.92-2.97%-0.88%-2.63%14,576,00057,655,00077%3.96-1.20%3.990.05%3.98-0.13%4.03-0.42%0.22%
2019-03-224.014.053.934.041.00%0.92%-0.07%15,374,30061,542,00075%4.000.13%3.980.05%3.990.45%4.04-0.93%0.38%
2019-03-213.994.023.944.000.76%0.05%-1.98%15,133,10060,507,00060%4.001.22%3.980.18%3.970.56%4.08-0.34%0.68%
2019-03-204.024.023.903.97-0.75%0.51%-3.05%14,533,60057,410,00050%3.95-1.20%3.980.33%3.95-1.03%4.100.25%0.94%
2019-03-194.044.053.964.00-0.50%0.05%-2.08%12,692,50050,743,00040%4.000.43%3.960.81%3.99-1.68%4.090.54%1.08%
2019-03-183.954.033.924.022.55%0.98%-1.06%13,874,40055,233,00042%3.981.89%3.93-1.43%4.06-0.49%4.060.54%1.12%
2019-03-153.893.943.873.921.55%0.33%-2.99%12,716,40049,679,00036%3.91-0.08%3.99-2.47%4.08-1.24%4.040.20%1.15%
2019-03-143.984.053.823.86-3.98%-1.28%-4.29%20,503,30080,166,00059%3.91-4.07%4.09-1.09%4.13-0.58%4.030.20%1.18%
2019-03-134.174.173.994.02-3.60%-1.37%-0.12%29,051,300118,420,00090%4.08-2.88%4.13-0.94%4.150.61%4.030.73%1.21%
2019-03-124.234.334.104.170.00%-0.64%4.35%36,842,900154,630,000119%4.202.12%4.170.46%4.131.40%4.001.42%1.22%
2019-03-113.994.203.994.172.71%1.46%5.84%29,591,600121,625,00095%4.11-1.86%4.151.05%4.071.19%3.941.18%1.22%
2019-03-084.104.354.014.060.00%-3.06%4.26%59,602,900249,607,000196%4.191.28%4.112.85%4.022.32%3.892.12%1.21%