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:
东北制药( 000597.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
2019-02-2111.9411.9511.7011.79-0.76%-0.41%0.58%3,083,40036,503,000100%11.84-0.20%11.89-0.51%11.920.08%11.720.55%0.77%
2019-02-2012.0812.0811.7011.88-0.50%0.14%1.90%2,618,90031,069,00088%11.86-0.82%11.95-0.12%11.910.27%11.660.73%0.72%
2019-02-1912.0012.0611.8711.94-0.42%-0.18%3.16%2,923,20034,963,00099%11.96-0.32%11.960.45%11.880.87%11.570.63%0.68%
2019-02-1811.8412.1111.8411.991.70%-0.08%4.24%3,625,10043,497,000132%12.000.62%11.910.75%11.781.07%11.501.08%0.62%
2019-02-1511.8612.1011.7611.790.17%-1.13%3.61%3,463,80041,305,000130%11.931.27%11.821.36%11.651.16%11.380.95%0.55%
2019-02-1411.7911.8911.6211.77-0.08%-0.05%4.42%2,857,70033,653,000116%11.780.01%11.661.13%11.521.15%11.270.74%0.45%
2019-02-1311.6811.9211.5011.783.70%0.04%5.28%5,171,20060,889,000228%11.783.40%11.532.61%11.392.33%11.191.64%0.40%
2019-02-1211.2311.6111.2311.361.16%-0.25%3.19%3,354,20038,197,000174%11.391.79%11.241.72%11.131.15%11.010.77%0.26%
2019-02-1111.0811.2611.0811.231.26%0.38%2.79%2,262,50025,312,000125%11.191.54%11.050.64%11.000.51%10.930.36%0.23%
2019-02-0110.9011.1010.8811.091.93%0.65%1.87%1,754,00019,325,00097%11.020.96%10.980.47%10.950.37%10.890.22%0.23%
2019-01-3110.7411.0410.7410.880.28%-0.30%0.17%1,928,40021,045,000105%10.91-0.75%10.93-0.08%10.910.20%10.860.12%0.27%
2019-01-3010.8811.1710.8010.850.84%-1.32%0.01%3,020,80033,215,000172%11.002.12%10.940.79%10.880.64%10.850.30%0.30%
2019-01-2910.8610.9010.6710.76-1.10%-0.07%-0.53%1,138,70012,260,00070%10.77-1.59%10.850.06%10.81-0.18%10.820.06%0.33%
2019-01-2810.7711.1810.7310.881.21%-0.56%0.64%2,945,80032,230,000180%10.942.10%10.841.13%10.830.31%10.810.33%0.38%
2019-01-2510.8010.8310.6210.750.00%0.32%-0.24%1,275,70013,670,00083%10.72-0.01%10.72-0.66%10.80-0.07%10.78-0.05%0.39%
2019-01-2410.7310.7710.6610.750.19%0.31%-0.29%968,00010,374,00055%10.72-0.16%10.79-0.39%10.81-0.04%10.780.25%0.52%
2019-01-2310.6510.8410.6510.73-0.09%-0.04%-0.22%1,237,60013,285,00069%10.73-1.23%10.84-0.01%10.81-0.07%10.750.28%0.52%
2019-01-2210.9811.0110.7010.74-1.38%-1.18%0.15%1,995,10021,682,000112%10.870.00%10.840.28%10.820.28%10.720.41%0.50%
2019-01-2110.7310.9410.7310.891.49%0.20%1.97%1,937,90021,061,000116%10.870.88%10.810.27%10.790.33%10.680.42%0.45%
2019-01-1810.7010.8410.7010.73-0.09%-0.40%0.89%1,868,90020,134,000117%10.770.06%10.780.17%10.75-0.05%10.640.55%0.41%
2019-01-1710.7810.8510.7010.74-0.74%-0.25%1.54%1,338,20014,408,00086%10.77-0.26%10.760.17%10.760.52%10.580.49%0.33%
2019-01-1610.7510.8810.7310.820.19%0.23%2.79%1,347,90014,550,00089%10.800.65%10.74-0.08%10.700.60%10.530.52%0.24%
2019-01-1510.6010.8310.6010.800.56%0.70%3.13%1,626,40017,443,000109%10.730.09%10.750.67%10.640.57%10.470.63%0.14%
2019-01-1410.7010.8810.2010.740.28%0.23%3.21%1,594,20017,082,000108%10.72-0.59%10.680.78%10.580.52%10.410.43%0.01%
2019-01-1110.4011.1810.4010.712.98%-0.64%3.36%3,576,90038,555,000241%10.784.14%10.602.66%10.522.20%10.361.23%-0.12%
2019-01-1010.3810.4710.2910.40-0.48%0.47%1.60%1,272,00013,166,000101%10.350.03%10.32-0.02%10.300.49%10.240.28%-0.35%
2019-01-0910.3210.5110.2010.450.97%0.99%2.38%1,367,50014,151,000102%10.351.00%10.320.63%10.250.49%10.210.03%-0.53%
2019-01-0810.3010.3610.1810.35-0.48%1.02%1.43%974,2009,982,00074%10.25-1.12%10.260.46%10.200.33%10.20-0.04%-0.61%
2019-01-0710.3610.4410.3010.400.97%0.37%1.88%1,131,20011,721,00086%10.361.71%10.210.76%10.17-0.06%10.210.02%-0.67%
2019-01-0410.1710.3310.0010.300.00%1.10%0.92%1,450,90014,782,000107%10.190.99%10.140.38%10.17-0.07%10.21-0.30%-0.75%