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:
新华制药( 000756.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
2019-08-237.037.286.977.090.85%-0.42%4.22%5,520,10039,304,000186%7.121.79%7.041.38%6.961.44%6.801.39%0.16%
2019-08-226.957.056.937.031.44%0.50%4.77%3,070,70021,479,000117%7.000.79%6.950.92%6.861.39%6.710.99%-0.08%
2019-08-217.007.006.896.930.58%-0.14%4.30%2,856,00019,820,000111%6.940.32%6.881.07%6.770.91%6.640.76%-0.31%
2019-08-206.926.986.876.89-0.29%-0.40%4.49%4,603,80031,848,000190%6.921.33%6.812.28%6.711.51%6.591.48%-0.50%
2019-08-196.756.916.736.915.34%1.22%6.34%5,684,00038,802,000246%6.833.93%6.663.02%6.612.64%6.501.12%-0.83%
2019-08-166.496.656.496.561.08%-0.14%2.09%2,468,20016,214,000120%6.572.61%6.461.11%6.440.88%6.43-0.37%-1.04%
2019-08-156.246.516.246.491.72%1.37%0.62%2,884,00018,463,000135%6.40-0.13%6.390.30%6.380.16%6.45-1.09%-1.12%
2019-08-146.426.476.376.380.47%-0.47%-2.16%1,575,60010,099,00074%6.411.18%6.370.36%6.370.09%6.52-0.87%-1.07%
2019-08-136.356.366.276.35-0.78%0.24%-3.47%1,024,7006,491,00046%6.34-0.38%6.35-0.22%6.360.05%6.58-1.08%-1.01%
2019-08-126.316.406.306.401.59%0.64%-3.76%1,240,5007,888,00051%6.360.11%6.36-0.06%6.36-0.92%6.65-0.70%-0.95%
2019-08-096.366.426.286.30-0.47%-0.82%-5.93%1,744,20011,080,00070%6.35-0.33%6.370.09%6.42-1.22%6.70-1.08%-0.89%
2019-08-086.376.456.306.33-0.63%-0.67%-6.50%2,614,30016,662,000100%6.37-0.06%6.36-1.38%6.50-1.81%6.77-1.30%-0.81%
2019-08-076.366.456.336.370.63%-0.11%-7.13%1,579,10010,070,00060%6.380.49%6.45-1.66%6.62-1.40%6.86-1.11%-0.68%
2019-08-066.516.516.226.33-4.24%-0.25%-8.74%3,425,40021,739,000124%6.35-4.57%6.56-3.36%6.71-2.68%6.94-1.80%-0.54%
2019-08-056.736.736.606.61-1.78%-0.60%-6.41%2,383,50015,851,00089%6.65-1.63%6.79-1.64%6.90-1.15%7.06-1.02%-0.34%
2019-08-026.806.826.716.73-2.75%-0.44%-5.69%2,576,60017,417,00095%6.76-2.51%6.90-1.74%6.98-1.11%7.14-1.19%-0.20%
2019-08-017.067.066.876.92-1.98%-0.20%-4.18%2,764,10019,166,00094%6.93-1.41%7.02-0.86%7.06-0.97%7.22-0.50%-0.04%
2019-07-317.087.117.007.06-0.42%0.38%-2.73%2,057,70014,471,00070%7.03-1.07%7.08-0.34%7.12-0.81%7.26-0.36%0.01%
2019-07-307.097.177.067.090.00%-0.27%-2.66%2,654,30018,869,00088%7.110.03%7.11-0.70%7.18-0.62%7.28-0.47%0.06%
2019-07-297.147.177.087.09-0.56%-0.24%-3.12%1,648,20011,713,00051%7.110.00%7.16-0.89%7.23-0.59%7.32-0.12%0.12%
2019-07-267.217.217.067.13-0.56%0.32%-2.69%2,891,30020,549,00087%7.11-0.71%7.22-0.99%7.27-1.05%7.33-0.23%0.13%
除权分界线,2019年07月26日,10股派1.000元(以下数据已经复权)
2019-07-257.227.247.117.17-0.42%0.17%-2.37%2,310,90016,772,00072%7.16-0.87%7.29-0.44%7.35-0.05%7.340.03%0.16%
2019-07-247.197.287.167.200.14%-0.29%-1.93%2,555,00018,705,00079%7.220.32%7.33-0.61%7.35-0.05%7.340.23%0.16%
2019-07-237.257.277.157.19-0.83%-0.11%-1.84%3,192,80023,302,00096%7.20-0.85%7.37-0.04%7.36-0.35%7.330.27%0.13%
2019-07-227.357.357.207.25-1.49%-0.14%-0.75%3,030,00022,301,00094%7.26-0.86%7.370.05%7.380.14%7.310.37%0.09%
2019-07-197.217.397.197.362.08%0.51%1.13%5,057,50037,543,000157%7.321.69%7.370.04%7.370.42%7.280.35%0.02%
2019-07-187.267.277.127.21-0.69%0.12%-0.59%2,873,60020,980,00097%7.20-0.66%7.370.04%7.340.10%7.250.06%0.00%
2019-07-177.267.357.207.26-0.95%0.15%0.15%3,160,00023,223,000109%7.25-1.02%7.360.20%7.330.58%7.250.11%0.04%
2019-07-167.247.447.177.331.38%0.08%1.23%4,314,00032,027,000149%7.321.86%7.350.99%7.291.21%7.240.12%0.08%
2019-07-157.177.277.047.230.00%0.56%-0.03%2,808,70020,476,00097%7.190.20%7.280.75%7.200.59%7.23-0.06%0.14%