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
2019-04-198.258.357.858.202.63%0.99%9.57%91,893,000746,194,000256%8.126.37%7.855.88%7.695.05%7.482.99%1.07%
2019-04-187.307.997.107.9910.06%4.66%9.95%52,355,300399,688,000162%7.635.24%7.413.65%7.322.01%7.271.23%0.83%
2019-04-177.227.367.177.260.28%0.08%1.13%23,079,100167,427,00069%7.252.18%7.150.78%7.18-1.05%7.180.52%0.79%
2019-04-166.877.256.857.244.17%1.99%1.37%25,238,100179,169,00071%7.100.03%7.10-1.14%7.250.06%7.140.68%0.77%
2019-04-157.157.246.936.95-1.70%-2.07%-2.03%19,205,700136,312,00050%7.100.06%7.18-1.86%7.250.19%7.090.72%0.74%
2019-04-127.167.246.987.07-1.26%-0.32%0.38%21,519,300152,643,00054%7.09-2.50%7.320.19%7.240.11%7.040.64%0.67%
2019-04-117.417.427.157.16-4.02%-1.58%2.31%35,137,900255,628,00090%7.28-2.10%7.300.72%7.230.64%7.001.01%0.62%
2019-04-107.217.567.187.464.04%0.39%7.68%53,470,300397,327,000144%7.434.50%7.251.96%7.181.80%6.931.84%0.50%
2019-04-097.117.256.967.170.70%0.83%5.39%31,828,700226,348,00086%7.110.23%7.110.25%7.051.08%6.800.58%0.28%
2019-04-087.167.226.957.120.00%0.35%5.26%34,434,500244,317,00093%7.10-0.38%7.090.91%6.981.34%6.760.52%0.26%
2019-04-047.147.237.027.12-0.14%-0.03%5.81%41,292,300294,068,000113%7.120.81%7.031.72%6.891.59%6.730.60%0.26%
2019-04-036.827.226.777.133.94%0.92%6.59%49,517,300349,837,000135%7.072.69%6.912.49%6.782.08%6.690.78%0.23%
2019-04-026.856.956.776.860.59%-0.29%3.36%38,289,700263,424,000103%6.881.37%6.741.75%6.641.50%6.640.36%0.20%
2019-04-016.696.896.686.822.87%0.49%3.13%53,842,400365,403,000143%6.794.13%6.632.57%6.540.80%6.610.30%0.22%
2019-03-296.366.656.366.633.92%1.72%0.56%34,901,200227,499,00088%6.521.01%6.460.59%6.49-0.54%6.590.08%0.26%
2019-03-286.456.526.366.38-0.93%-1.13%-3.16%28,740,200185,454,00073%6.450.89%6.42-1.09%6.53-0.93%6.590.09%0.29%
2019-03-276.356.476.296.442.38%0.69%-2.16%29,452,000188,373,00074%6.40-0.31%6.49-1.34%6.59-0.68%6.58-0.20%0.30%
2019-03-266.616.646.236.29-4.55%-1.96%-4.62%41,789,500268,136,000101%6.42-3.68%6.58-1.85%6.63-0.73%6.60-0.33%0.39%
2019-03-256.656.746.586.59-2.80%-1.07%-0.41%35,606,100237,171,00085%6.66-0.57%6.700.09%6.680.12%6.620.41%0.51%
2019-03-226.726.796.606.780.74%1.21%2.88%32,951,300220,754,00079%6.70-0.68%6.700.25%6.670.54%6.590.52%0.54%
2019-03-216.746.816.686.73-0.59%-0.22%2.65%40,551,900273,516,00093%6.751.31%6.680.51%6.640.91%6.560.31%0.55%
2019-03-206.606.776.516.771.96%1.68%3.58%47,067,500313,357,000103%6.660.20%6.650.79%6.580.27%6.540.43%0.61%
2019-03-196.696.776.576.64-1.48%-0.08%2.03%39,989,700265,735,00083%6.650.08%6.601.12%6.56-0.05%6.510.54%0.67%
2019-03-186.436.836.366.745.15%1.51%4.12%56,899,200377,836,000119%6.642.98%6.520.63%6.560.92%6.470.76%0.64%
2019-03-156.386.556.366.410.47%-0.59%-0.22%31,524,000203,267,00064%6.451.18%6.48-1.13%6.500.34%6.420.36%0.61%
2019-03-146.426.556.286.38-1.39%0.11%-0.33%29,544,300188,280,00060%6.37-3.13%6.560.23%6.48-0.35%6.400.24%0.59%
2019-03-136.666.726.406.47-2.71%-1.66%1.32%43,351,200285,226,00091%6.58-0.71%6.541.04%6.500.48%6.390.63%0.60%
2019-03-126.506.756.466.652.31%0.36%4.79%61,608,700408,209,000130%6.634.17%6.470.65%6.471.14%6.350.91%0.57%
2019-03-116.216.516.196.504.84%2.19%3.36%38,778,600246,658,00078%6.36-0.33%6.43-0.20%6.400.50%6.290.72%0.60%
2019-03-086.446.586.196.200.00%-2.85%-0.70%56,104,200358,058,000106%6.38-2.22%6.440.48%6.370.57%6.240.61%0.61%