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
2019-02-215.615.745.575.630.36%-0.46%1.99%6,691,00037,842,000148%5.660.87%5.630.32%5.610.56%5.520.77%0.54%
2019-02-205.625.665.555.610.18%0.05%2.41%4,272,00023,951,000106%5.61-0.14%5.610.41%5.580.51%5.480.51%0.43%
2019-02-195.655.675.565.60-0.71%-0.27%2.75%5,494,90030,852,000147%5.620.09%5.590.63%5.550.74%5.450.87%0.35%
2019-02-185.525.685.525.642.55%0.53%4.39%6,168,40034,603,000181%5.611.74%5.551.11%5.511.10%5.401.05%0.22%
2019-02-155.525.565.465.50-0.54%-0.25%2.86%3,734,20020,589,000122%5.510.15%5.490.49%5.450.85%5.350.55%0.09%
2019-02-145.495.545.435.530.55%0.44%3.99%4,282,20023,577,000147%5.510.81%5.471.00%5.401.14%5.320.61%0.02%
2019-02-135.445.515.415.500.36%0.70%4.05%4,703,10025,688,000174%5.460.46%5.411.46%5.341.19%5.290.67%-0.06%
2019-02-125.285.575.285.483.20%0.79%4.36%5,837,00031,733,000243%5.443.46%5.333.05%5.282.39%5.250.90%-0.14%
2019-02-115.205.325.175.312.31%1.05%2.04%2,521,00013,247,000122%5.261.86%5.181.00%5.160.25%5.20-0.35%-0.23%
2019-02-015.115.235.065.191.76%0.60%-0.61%2,316,20011,950,000107%5.161.42%5.120.31%5.14-0.39%5.22-0.17%-0.18%
2019-01-315.135.145.035.100.20%0.26%-2.50%1,911,6009,725,00089%5.09-0.53%5.11-0.87%5.16-0.64%5.23-0.32%-0.14%
2019-01-305.155.155.085.09-0.39%-0.47%-3.01%1,386,8007,092,00061%5.11-0.16%5.15-0.73%5.20-0.42%5.25-0.30%-0.09%
2019-01-295.255.255.085.11-1.54%-0.23%-2.93%2,362,30012,100,000103%5.12-1.61%5.19-0.88%5.22-0.72%5.26-0.42%-0.04%
2019-01-285.225.265.175.19-0.19%-0.31%-1.82%2,408,10012,537,000107%5.21-0.71%5.24-0.40%5.26-0.79%5.29-0.25%0.02%
2019-01-255.295.305.195.20-1.70%-0.82%-1.87%2,423,80012,709,000113%5.24-0.46%5.26-0.47%5.30-0.09%5.30-0.19%0.05%
2019-01-245.265.295.235.290.57%0.44%-0.36%1,937,40010,205,00090%5.27-0.04%5.28-0.81%5.300.09%5.31-0.13%0.08%
2019-01-235.315.345.245.26-0.94%-0.17%-1.05%1,671,9008,809,00078%5.27-0.83%5.330.11%5.30-0.21%5.32-0.17%0.11%
2019-01-225.375.375.285.31-0.56%-0.06%-0.28%1,788,0009,499,00079%5.31-0.97%5.320.38%5.31-0.09%5.330.00%0.15%
2019-01-215.325.425.315.340.95%-0.47%0.28%3,084,20016,547,000137%5.372.15%5.300.38%5.310.23%5.330.17%0.17%
2019-01-185.215.305.205.291.34%0.72%-0.49%1,884,5009,897,00084%5.25-0.23%5.28-0.49%5.30-0.30%5.320.19%0.18%
2019-01-175.345.345.205.22-2.25%-0.84%-1.62%3,122,20016,435,000137%5.26-1.53%5.31-0.64%5.32-0.39%5.310.19%0.15%
2019-01-165.375.385.325.34-0.56%-0.11%0.83%1,583,3008,464,00074%5.350.15%5.340.08%5.34-0.11%5.300.23%0.10%
2019-01-155.375.375.285.370.56%0.60%1.63%2,127,80011,358,00099%5.340.04%5.340.00%5.340.11%5.280.17%0.07%
2019-01-145.415.415.305.34-0.56%0.07%1.23%1,582,3008,443,00076%5.340.04%5.34-0.21%5.340.15%5.280.06%0.04%
2019-01-115.335.385.295.371.13%0.67%1.86%2,367,30012,628,000113%5.33-0.08%5.350.11%5.330.62%5.270.08%0.01%
2019-01-105.305.385.305.31-0.56%-0.52%0.80%1,780,5009,504,00086%5.34-0.45%5.340.28%5.300.65%5.270.21%-0.01%
2019-01-095.345.405.305.340.38%-0.41%1.58%3,001,30016,094,000144%5.360.96%5.331.29%5.260.77%5.260.25%-0.05%
2019-01-085.325.355.275.320.38%0.17%1.45%2,033,80010,801,000106%5.310.28%5.261.00%5.220.29%5.240.17%-0.11%
2019-01-075.295.335.235.300.95%0.08%1.24%2,494,40013,210,000136%5.302.34%5.210.79%5.210.17%5.240.23%-0.26%
2019-01-045.055.255.055.250.00%1.45%0.52%2,389,40012,365,000135%5.180.76%5.17-0.29%5.20-0.61%5.22-0.12%-0.51%