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
2020-01-206.997.136.867.053.83%0.57%3.65%21,590,700151,352,000206%7.013.61%6.901.85%6.861.51%6.800.85%0.34%
2020-01-176.686.846.666.791.80%0.35%0.67%9,160,00061,980,00094%6.770.91%6.770.00%6.76-0.12%6.750.13%0.28%
2020-01-166.746.786.666.67-1.77%-0.52%-0.98%6,704,90044,958,00068%6.71-1.66%6.77-0.03%6.77-0.18%6.740.10%0.26%
2020-01-156.826.956.726.790.15%-0.41%0.91%10,360,50070,642,000101%6.820.77%6.770.15%6.780.47%6.730.33%0.27%
2020-01-146.756.826.726.780.30%0.21%1.09%8,418,20056,960,00075%6.770.91%6.76-0.12%6.750.15%6.710.40%0.28%
2020-01-136.756.776.656.760.15%0.82%1.20%6,217,30041,687,00056%6.71-1.35%6.770.28%6.740.06%6.680.20%0.23%
2020-01-106.816.946.716.75-1.32%-0.69%1.24%10,139,10068,914,00092%6.800.25%6.750.39%6.730.33%6.670.44%0.22%
2020-01-096.676.866.666.843.32%0.88%3.04%15,579,500105,622,000144%6.781.86%6.730.52%6.710.46%6.640.45%0.18%
2020-01-086.746.746.606.62-1.78%-0.54%0.18%9,401,10062,575,00095%6.66-0.81%6.69-0.06%6.680.11%6.610.20%0.15%
2020-01-076.686.746.656.740.90%0.45%2.20%10,422,00069,930,000111%6.710.12%6.700.24%6.670.66%6.600.34%0.14%
2020-01-066.666.776.626.68-0.15%-0.33%1.63%11,144,90074,690,000123%6.700.53%6.680.32%6.630.47%6.570.17%0.12%
2020-01-036.716.726.626.69-0.30%0.34%1.95%8,338,30055,588,00096%6.67-0.02%6.660.85%6.600.55%6.560.02%0.14%
2020-01-026.666.786.576.710.75%0.63%2.27%13,326,60088,864,000153%6.670.33%6.600.73%6.560.58%6.560.20%0.18%
2019-12-316.446.796.426.663.26%0.21%1.71%18,826,400125,126,000228%6.654.32%6.551.88%6.531.24%6.550.37%0.19%
2019-12-306.376.466.266.450.16%1.24%-1.13%7,496,70047,760,00098%6.37-2.02%6.43-0.56%6.45-0.40%6.52-0.11%0.18%
2019-12-276.476.536.446.44-0.62%-0.95%-1.39%7,012,30045,593,00092%6.501.09%6.470.25%6.47-0.48%6.530.14%0.19%
2019-12-266.476.506.386.480.00%0.75%-0.64%8,298,50053,372,000110%6.43-0.82%6.45-0.39%6.50-0.84%6.520.03%0.13%
2019-12-256.506.536.446.48-0.31%-0.08%-0.61%4,457,10028,904,00063%6.490.40%6.48-0.87%6.56-0.27%6.520.20%0.07%
2019-12-246.426.506.386.501.72%0.63%-0.11%5,485,10035,428,00075%6.46-0.45%6.54-0.90%6.58-0.17%6.510.05%0.01%
2019-12-236.536.616.346.39-2.89%-1.51%-1.75%7,305,70047,400,00099%6.49-2.23%6.59-0.50%6.590.15%6.500.15%-0.05%
2019-12-206.666.716.586.58-1.35%-0.84%1.32%7,492,90049,721,000104%6.64-0.17%6.630.42%6.580.58%6.490.32%-0.12%
2019-12-196.576.716.566.671.06%0.35%3.04%8,625,20057,333,000123%6.650.73%6.600.95%6.540.80%6.470.40%-0.22%
2019-12-186.576.666.556.600.30%0.02%2.37%8,649,90057,081,000127%6.600.66%6.540.94%6.490.82%6.450.33%-0.35%
2019-12-176.506.596.486.581.23%0.37%2.40%9,554,20062,640,000145%6.561.53%6.481.22%6.430.61%6.430.30%-0.51%
2019-12-166.406.516.366.501.56%0.67%1.45%8,850,20057,145,000129%6.461.51%6.400.77%6.390.27%6.41-0.03%-0.59%
2019-12-136.346.406.316.401.27%0.61%-0.14%5,245,20033,365,00075%6.360.54%6.35-0.35%6.38-0.13%6.41-0.44%-0.63%
2019-12-126.366.376.306.32-0.32%-0.11%-1.82%4,608,60029,158,00062%6.33-0.43%6.37-0.34%6.39-0.27%6.44-0.56%-0.58%
2019-12-116.416.436.316.34-1.25%-0.22%-2.05%6,654,60042,281,00084%6.35-1.09%6.39-0.27%6.40-0.25%6.47-0.43%-0.53%
2019-12-106.486.486.376.42-0.93%-0.06%-1.25%5,949,40038,219,00075%6.420.34%6.41-0.03%6.42-0.02%6.50-0.52%-0.48%
2019-12-096.436.496.326.480.00%1.22%-0.84%7,982,80051,103,00096%6.40-0.08%6.41-0.17%6.42-0.25%6.54-0.58%-0.42%