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
2019-02-216.616.676.506.54-1.21%-1.00%1.27%4,396,00029,039,000103%6.610.24%6.62-0.36%6.600.66%6.460.70%0.61%
2019-02-206.656.656.536.62-0.60%0.46%3.23%3,872,90025,522,00096%6.59-0.74%6.640.50%6.560.75%6.410.58%0.52%
2019-02-196.686.736.586.66-0.60%0.32%4.45%5,911,70039,246,000156%6.64-0.52%6.611.23%6.511.12%6.381.21%0.40%
2019-02-186.506.856.496.703.72%0.39%6.35%5,699,50038,036,000162%6.672.76%6.531.94%6.441.56%6.301.17%0.22%
2019-02-156.426.586.366.460.78%-0.54%3.74%5,147,60033,432,000163%6.501.61%6.401.17%6.341.28%6.230.86%0.12%
2019-02-146.366.456.296.410.63%0.28%3.82%5,089,30032,529,000177%6.391.20%6.331.23%6.261.51%6.170.77%0.06%
2019-02-136.326.416.216.371.11%0.85%3.97%4,959,50031,322,000192%6.320.77%6.251.68%6.171.36%6.130.64%0.01%
2019-02-126.156.316.146.302.94%0.51%3.48%4,420,40027,706,000198%6.273.26%6.152.78%6.091.37%6.090.61%-0.02%
2019-02-116.006.135.986.122.17%0.82%1.14%2,194,10013,319,000109%6.072.07%5.980.45%6.000.02%6.05-0.25%-0.05%
2019-02-015.906.005.835.991.53%0.72%-1.25%1,770,40010,529,00082%5.950.37%5.96-0.70%6.00-0.50%6.07-0.21%0.02%
2019-01-315.996.015.855.90-1.17%-0.42%-2.94%2,306,70013,667,000102%5.93-1.27%6.00-0.73%6.03-0.61%6.08-0.21%0.09%
2019-01-306.036.075.945.97-1.81%-0.52%-2.00%1,864,70011,190,00076%6.00-0.65%6.04-0.58%6.07-0.35%6.09-0.62%0.18%
2019-01-296.096.105.996.08-0.16%0.66%-0.82%3,709,90022,408,000130%6.04-0.89%6.08-0.59%6.09-0.47%6.13-0.52%0.41%
2019-01-286.116.156.036.09-0.33%-0.07%-1.17%1,451,4008,845,00047%6.09-0.65%6.11-0.21%6.12-0.31%6.160.13%0.74%
2019-01-256.136.176.086.110.16%-0.39%-0.71%1,835,90011,261,00060%6.130.46%6.130.05%6.140.18%6.150.21%0.77%
2019-01-246.156.186.066.10-1.13%-0.10%-0.67%2,109,20012,879,00070%6.11-0.62%6.12-0.47%6.130.26%6.140.28%0.77%
2019-01-236.136.206.116.170.65%0.42%0.75%1,233,0007,575,00041%6.140.31%6.150.34%6.11-0.68%6.120.34%0.78%
2019-01-226.166.196.076.13-0.49%0.08%0.44%1,643,00010,063,00054%6.13-0.70%6.130.43%6.15-0.41%6.100.31%0.77%
2019-01-216.106.236.106.160.82%-0.13%1.25%3,137,70019,354,000104%6.171.31%6.10-0.80%6.180.26%6.080.48%0.75%
2019-01-186.076.126.016.112.00%0.36%0.91%2,676,80016,297,00093%6.090.31%6.15-0.66%6.160.20%6.060.53%0.66%
2019-01-176.156.215.955.99-3.39%-1.30%-0.55%4,483,20027,210,000161%6.07-2.90%6.19-0.23%6.150.23%6.020.60%0.55%
2019-01-166.126.476.116.200.49%-0.80%3.56%5,671,30035,447,000237%6.250.24%6.211.34%6.141.69%5.991.70%0.43%
2019-01-155.966.475.966.173.87%-1.04%4.81%6,085,60037,941,000310%6.245.30%6.134.50%6.033.45%5.892.79%0.20%
2019-01-145.885.975.845.941.02%0.32%3.72%1,386,9008,212,00090%5.921.11%5.860.53%5.830.50%5.730.40%-0.17%
2019-01-115.865.885.805.880.34%0.41%3.09%1,382,8008,097,00089%5.860.58%5.830.43%5.800.87%5.700.26%-0.31%
2019-01-105.805.875.755.861.03%0.65%3.01%1,803,50010,500,000115%5.82-0.02%5.810.36%5.750.82%5.690.35%-0.38%
2019-01-095.765.875.755.800.35%-0.39%2.31%2,036,10011,857,000132%5.820.95%5.791.44%5.710.92%5.670.21%-0.47%
2019-01-085.815.825.735.780.17%0.21%2.17%1,682,7009,705,000109%5.770.23%5.701.15%5.660.78%5.660.14%-0.52%
2019-01-075.685.795.685.772.12%0.26%2.14%1,709,5009,839,000107%5.762.92%5.641.09%5.610.47%5.65-0.37%-0.65%
2019-01-045.505.685.445.650.00%1.04%-0.35%1,775,7009,930,00098%5.590.68%5.580.32%5.59-0.34%5.67-0.58%-0.74%