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
2019-08-237.707.857.647.741.04%-0.04%5.51%42,556,400329,498,000126%7.740.74%7.700.68%7.601.66%7.341.13%0.72%
2019-08-227.677.817.587.660.13%-0.34%5.60%32,561,700250,281,000105%7.690.38%7.641.30%7.481.84%7.251.19%0.52%
2019-08-217.627.807.507.65-0.39%-0.09%6.71%44,464,300340,480,000152%7.660.60%7.552.15%7.341.75%7.171.54%0.33%
2019-08-207.457.767.367.683.78%0.91%8.78%59,016,300449,172,000227%7.613.06%7.393.62%7.222.68%7.062.98%0.10%
2019-08-197.217.467.217.403.50%0.20%7.93%54,035,700399,032,000223%7.393.69%7.133.30%7.032.84%6.861.78%-0.35%
2019-08-166.947.296.857.153.47%0.39%6.15%49,594,300353,225,000237%7.125.50%6.903.67%6.843.00%6.741.04%-0.53%
2019-08-156.486.946.406.914.86%2.36%3.64%35,594,000240,290,000187%6.752.60%6.661.81%6.641.27%6.67-0.27%-0.65%
2019-08-146.556.646.536.591.85%0.15%-1.42%17,399,800114,486,000101%6.581.62%6.54-0.09%6.550.21%6.69-0.74%-0.63%
2019-08-136.526.536.436.47-1.67%-0.08%-3.93%10,980,70071,101,00064%6.48-0.99%6.55-0.26%6.54-0.05%6.74-0.81%-0.61%
2019-08-126.526.606.486.581.08%0.61%-3.09%9,820,10064,220,00056%6.54-1.01%6.560.11%6.54-1.06%6.79-0.60%-0.59%
2019-08-096.656.736.486.51-1.36%-1.47%-4.70%13,123,90086,704,00073%6.611.01%6.560.38%6.61-1.21%6.83-0.94%-0.59%
2019-08-086.486.616.446.602.96%0.90%-4.29%17,216,500112,619,00087%6.540.31%6.53-1.52%6.69-1.21%6.90-0.71%-0.49%
2019-08-076.566.636.406.41-1.84%-1.70%-7.70%13,439,10087,633,00068%6.52-0.12%6.63-1.89%6.78-1.27%6.95-0.69%-0.40%
2019-08-066.806.816.296.53-5.50%0.02%-6.62%38,698,800252,646,000189%6.53-6.53%6.76-4.09%6.86-3.20%6.99-1.58%-0.31%
2019-08-057.067.076.916.91-2.40%-1.07%-2.74%15,320,300107,016,00091%6.99-0.65%7.05-0.76%7.09-0.41%7.110.04%-0.11%
2019-08-026.987.156.977.08-0.98%0.70%-0.31%20,115,800141,429,000115%7.03-1.65%7.10-0.78%7.12-0.55%7.10-0.23%-0.12%
2019-08-017.117.197.107.150.00%0.01%0.45%12,378,50088,491,00072%7.15-0.17%7.160.08%7.160.18%7.12-0.08%-0.11%
2019-07-317.147.197.117.150.00%-0.15%0.36%13,663,20097,848,00074%7.160.00%7.15-0.10%7.140.10%7.12-0.48%-0.12%
2019-07-307.107.207.107.150.28%-0.15%-0.11%14,812,900106,070,00074%7.160.45%7.160.31%7.140.27%7.16-0.61%-0.09%
2019-07-297.167.197.097.13-0.83%0.01%-1.00%13,709,70097,738,00062%7.13-0.59%7.140.03%7.120.40%7.20-0.61%-0.06%
2019-07-267.047.247.037.191.70%0.26%-0.77%26,944,500193,228,000104%7.171.29%7.130.69%7.090.10%7.250.01%-0.01%
2019-07-257.127.147.057.07-0.42%-0.14%-2.42%15,769,600111,651,00053%7.08-0.63%7.090.47%7.08-0.34%7.250.24%-0.02%
2019-07-247.077.197.067.100.71%-0.35%-1.77%19,722,100140,514,00065%7.131.42%7.05-0.23%7.11-0.95%7.230.17%-0.09%
2019-07-236.957.086.947.051.29%0.36%-2.30%11,753,40082,563,00038%7.030.30%7.07-0.69%7.18-1.17%7.220.42%-0.13%
2019-07-227.157.176.926.96-2.38%-0.63%-3.15%23,235,800162,749,00070%7.00-2.32%7.12-1.88%7.26-1.13%7.19-0.03%-0.22%
2019-07-197.147.257.097.130.00%-0.56%-0.81%19,638,500140,800,00056%7.17-0.17%7.25-1.31%7.340.33%7.19-0.14%-0.26%
2019-07-187.267.287.117.13-2.46%-0.72%-0.94%24,226,100173,999,00069%7.18-2.51%7.35-0.78%7.320.43%7.20-0.18%-0.29%
2019-07-177.407.477.287.31-1.62%-0.77%1.37%29,485,400217,210,00084%7.37-1.21%7.411.02%7.290.66%7.21-0.13%-0.32%
2019-07-167.457.587.367.43-0.27%-0.36%2.91%32,568,200242,849,00093%7.460.78%7.331.40%7.241.44%7.22-0.30%-0.31%
2019-07-157.247.507.237.450.00%0.69%2.87%51,228,900379,056,000136%7.402.68%7.231.92%7.141.09%7.24-0.18%-0.25%