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:
仁和药业( 000650.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-02-215.886.015.846.002.04%1.35%2.69%30,690,900181,684,000132%5.921.20%5.93-0.35%5.940.08%5.840.66%0.46%
2019-02-205.975.985.795.88-1.84%0.51%1.29%24,601,000143,922,000115%5.85-2.71%5.95-0.44%5.93-0.07%5.810.50%0.37%
2019-02-196.016.125.945.99-0.50%-0.38%3.70%24,177,800145,391,000123%6.010.57%5.970.69%5.940.92%5.780.89%0.30%
2019-02-185.856.045.826.022.91%0.69%5.15%25,411,500151,943,000139%5.980.98%5.930.78%5.881.27%5.730.79%0.20%
2019-02-155.866.045.845.85-0.51%-1.20%2.99%20,458,300121,139,000121%5.920.90%5.890.82%5.811.27%5.680.60%0.14%
2019-02-145.875.935.825.88-0.51%0.20%4.14%14,649,10085,961,00088%5.87-0.07%5.841.23%5.741.06%5.650.50%0.11%
2019-02-135.895.955.765.91-0.17%0.65%5.20%26,258,000154,187,000164%5.871.24%5.772.02%5.681.63%5.620.93%0.07%
2019-02-125.605.935.595.925.71%2.07%6.36%33,445,400193,972,000216%5.804.19%5.653.31%5.582.38%5.570.80%-0.04%
2019-02-115.475.615.465.602.38%0.59%1.41%18,924,200105,349,000136%5.572.11%5.471.17%5.450.17%5.52-0.67%-0.08%
2019-02-015.275.535.265.473.80%0.33%-1.60%15,986,90087,158,000108%5.451.93%5.410.30%5.45-0.80%5.56-0.38%0.07%
2019-01-315.425.435.265.27-2.59%-1.48%-5.56%11,556,30061,817,00074%5.35-1.15%5.39-1.48%5.49-0.56%5.58-0.27%0.16%
2019-01-305.435.505.365.41-0.18%-0.02%-3.31%12,152,30065,762,00079%5.41-0.20%5.48-1.46%5.52-0.40%5.60-0.23%0.21%
2019-01-295.525.555.325.42-2.69%-0.04%-3.35%11,110,30060,237,00072%5.42-3.09%5.56-0.50%5.54-0.82%5.61-0.04%0.25%
2019-01-285.655.715.505.57-1.24%-0.45%-0.71%11,255,90062,981,00073%5.60-0.50%5.580.47%5.59-0.99%5.610.18%0.23%
2019-01-255.575.695.495.641.62%0.30%0.71%15,764,00088,646,000106%5.621.98%5.56-0.29%5.64-0.02%5.600.27%0.16%
2019-01-245.505.585.435.550.36%0.65%-0.63%10,531,20058,065,00072%5.51-0.27%5.57-1.78%5.65-0.05%5.590.07%0.09%
2019-01-235.615.665.425.53-2.47%0.02%-0.91%20,446,900113,060,000140%5.53-3.00%5.68-0.67%5.65-0.30%5.58-0.11%0.02%
2019-01-225.805.805.645.67-2.74%-0.53%1.49%12,207,50069,585,00087%5.70-1.47%5.710.56%5.670.66%5.590.38%-0.03%
2019-01-215.705.855.695.832.28%0.78%4.74%23,966,600138,654,000175%5.792.74%5.681.63%5.631.52%5.570.78%-0.12%
2019-01-185.525.725.525.703.26%1.23%3.20%19,070,100107,392,000143%5.631.64%5.591.10%5.540.93%5.520.53%-0.26%
2019-01-175.575.585.505.52-0.72%-0.36%0.47%10,863,00060,185,00081%5.54-0.56%5.530.55%5.490.26%5.490.26%-0.44%
2019-01-165.575.635.515.560.00%-0.20%1.46%13,652,80076,063,000101%5.571.64%5.501.03%5.48-0.11%5.480.18%-0.60%
2019-01-155.425.575.385.562.58%1.44%1.65%14,105,00077,303,000103%5.481.37%5.440.15%5.490.04%5.47-0.20%-0.72%
2019-01-145.435.445.385.42-0.55%0.24%-1.11%7,848,10042,432,00050%5.41-0.24%5.44-1.24%5.48-0.35%5.48-0.53%-0.95%
2019-01-115.445.465.385.450.18%0.55%-1.09%10,215,50055,364,00065%5.42-0.86%5.50-0.16%5.500.11%5.51-0.45%-1.00%
2019-01-105.545.545.425.44-1.45%-0.49%-1.72%11,578,00063,301,00076%5.47-1.88%5.51-0.29%5.500.27%5.54-0.63%-1.00%
2019-01-095.495.655.465.520.91%-0.93%-0.90%18,162,200101,197,000120%5.571.90%5.530.99%5.480.44%5.57-0.59%-1.02%
2019-01-085.525.525.445.47-1.08%0.04%-2.37%12,768,30069,822,00087%5.47-1.05%5.470.44%5.46-0.42%5.60-0.55%-1.00%
2019-01-075.575.575.465.53-0.36%0.07%-1.85%16,997,60093,934,000120%5.531.75%5.450.41%5.48-0.65%5.63-0.62%-1.03%
2019-01-045.265.565.245.550.00%2.19%-2.10%18,952,100102,924,000140%5.431.02%5.43-0.99%5.52-1.11%5.67-1.29%-1.12%