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:
北大医药( 000788.SZ 深证)
板块 :医药制造业_h   高校科技   
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
2019-08-236.256.416.256.361.44%0.27%3.11%6,146,30038,984,000138%6.341.16%6.310.53%6.270.76%6.170.74%-0.03%
2019-08-226.286.316.236.27-0.63%0.00%2.40%4,002,00025,094,00077%6.27-0.27%6.270.43%6.230.79%6.12-0.99%-0.18%
2019-08-216.256.356.236.310.48%0.37%2.04%4,272,10026,860,00064%6.290.37%6.250.77%6.180.60%6.180.28%0.05%
2019-08-206.306.346.196.280.48%0.26%1.83%4,968,50031,123,00077%6.261.10%6.201.24%6.140.85%6.170.54%-0.06%
2019-08-196.136.256.116.252.29%0.87%1.89%5,413,80033,542,00083%6.201.16%6.120.77%6.090.76%6.130.15%-0.26%
2019-08-166.126.186.056.11-0.16%-0.24%-0.24%4,369,00026,760,00069%6.131.21%6.080.75%6.040.02%6.130.05%-0.34%
2019-08-155.846.225.806.122.00%1.12%-0.03%6,006,40036,353,00092%6.050.05%6.030.45%6.04-2.36%6.12-0.24%-0.50%
2019-08-146.046.106.006.000.33%-0.81%-2.23%3,297,30019,946,00053%6.051.31%6.00-0.58%6.190.08%6.14-0.18%-0.53%
2019-08-135.996.025.955.98-1.16%0.15%-2.73%3,252,20019,418,00053%5.97-0.35%6.04-2.93%6.180.42%6.15-0.32%-0.57%
2019-08-125.946.055.926.050.83%0.97%-1.91%3,913,70023,451,00066%5.99-1.25%6.22-0.08%6.16-0.15%6.17-0.32%-0.59%
2019-08-096.196.195.996.00-4.31%-1.12%-3.04%13,350,50081,006,000238%6.07-4.92%6.23-0.06%6.17-0.42%6.19-0.79%-0.59%
2019-08-085.876.445.876.277.18%-1.75%0.53%18,158,400115,882,000425%6.388.30%6.235.38%6.192.79%6.241.32%-0.55%
2019-08-075.925.965.835.85-1.02%-0.73%-4.97%2,202,50012,980,00077%5.890.89%5.91-1.30%6.02-0.73%6.16-0.84%-0.71%
2019-08-065.945.945.755.91-1.99%1.18%-4.80%5,271,00030,790,000179%5.84-3.66%5.99-2.40%6.07-2.18%6.21-1.46%-0.64%
2019-08-056.116.136.016.03-1.47%-0.54%-4.29%2,669,30016,184,000106%6.06-0.41%6.14-0.92%6.20-0.86%6.30-0.65%-0.50%
2019-08-026.216.215.996.12-2.86%0.53%-3.49%5,848,80035,607,000220%6.09-3.63%6.19-2.99%6.26-2.25%6.34-1.46%-0.48%
2019-08-016.386.406.236.30-1.72%-0.27%-2.10%2,632,50016,629,000117%6.32-1.73%6.38-0.70%6.40-0.65%6.44-0.62%-0.42%
2019-07-316.466.486.406.41-0.62%-0.28%-1.00%1,215,7007,815,00051%6.43-0.34%6.43-0.08%6.44-0.16%6.48-0.52%-0.39%
2019-07-306.406.506.396.450.94%0.00%-0.91%1,885,50012,162,00072%6.450.67%6.43-0.16%6.450.20%6.51-0.54%-0.34%
2019-07-296.476.476.386.39-0.93%-0.27%-2.35%1,727,60011,069,00062%6.41-0.56%6.44-0.36%6.440.11%6.54-0.37%-0.30%
2019-07-266.506.506.416.45-0.62%0.11%-1.80%2,024,80013,046,00067%6.44-0.62%6.470.30%6.43-0.42%6.57-0.39%-0.27%
2019-07-256.506.536.456.49-0.15%0.11%-1.58%1,736,90011,260,00055%6.480.14%6.450.44%6.46-0.51%6.59-0.29%-0.22%
2019-07-246.416.506.416.501.72%0.40%-1.71%2,643,70017,115,00076%6.471.57%6.42-0.48%6.49-0.79%6.61-0.14%-0.20%
2019-07-236.366.416.306.390.63%0.25%-3.50%1,749,50011,152,00047%6.37-0.48%6.45-1.03%6.55-0.88%6.62-0.02%-0.21%
2019-07-226.526.556.306.35-3.35%-0.86%-4.12%3,970,00025,426,000101%6.41-2.70%6.52-1.70%6.60-0.90%6.62-0.48%-0.22%
2019-07-196.536.646.536.570.15%-0.20%-1.28%2,416,60015,909,00058%6.58-0.17%6.63-0.73%6.66-0.33%6.66-0.82%-0.20%
2019-07-186.686.686.546.56-2.09%-0.52%-2.24%3,874,50025,547,00080%6.59-1.61%6.68-0.36%6.69-0.27%6.71-0.39%-0.13%
2019-07-176.676.776.656.70-0.45%-0.03%-0.53%3,624,10024,288,00068%6.70-0.77%6.70-0.10%6.700.28%6.74-0.02%-0.14%
2019-07-166.746.836.696.73-0.15%-0.36%-0.10%3,455,80023,339,00065%6.751.35%6.710.33%6.680.68%6.74-0.10%-0.17%
2019-07-156.726.776.566.740.00%1.14%-0.06%3,969,50026,453,00070%6.66-0.89%6.690.27%6.64-0.17%6.74-0.10%-0.28%