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:
金陵药业( 000919.SZ 深证)
板块 :医药制造业_h   
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
2019-08-237.607.807.607.710.78%-0.08%2.39%5,876,70045,342,000181%7.720.98%7.670.45%7.640.95%7.530.75%0.15%
2019-08-227.617.717.567.650.92%0.12%2.35%2,244,50017,151,00077%7.640.69%7.640.55%7.570.92%7.470.39%0.02%
2019-08-217.627.657.557.58-0.79%-0.12%1.81%2,391,00018,146,00084%7.59-0.98%7.600.64%7.500.23%7.450.38%-0.07%
2019-08-207.567.757.567.641.06%-0.31%3.01%3,719,00028,504,000136%7.661.81%7.551.82%7.480.62%7.420.88%-0.18%
2019-08-197.427.587.417.562.44%0.43%2.83%3,745,90028,201,000138%7.531.61%7.410.41%7.440.49%7.350.27%-0.37%
2019-08-167.367.457.347.38-0.14%-0.39%0.65%2,659,50019,704,000103%7.411.81%7.38-0.32%7.400.29%7.33-0.07%-0.44%
2019-08-157.277.397.137.391.65%1.55%0.72%3,171,10023,076,000122%7.28-0.47%7.41-0.43%7.38-0.04%7.34-0.37%-0.48%
除权分界线,2019年08月15日,10股派1.700元(以下数据已经复权)
2019-08-147.407.407.267.27-0.68%-0.56%-1.28%2,640,30019,752,000108%7.310.11%7.440.72%7.380.70%7.36-0.07%-0.49%
2019-08-137.217.347.197.320.69%0.23%-0.66%3,094,30023,124,000131%7.301.30%7.391.04%7.331.16%7.37-0.22%-0.54%
2019-08-127.047.297.037.273.27%0.85%-1.56%3,695,60027,270,000160%7.211.58%7.311.29%7.250.15%7.39-0.47%-0.58%
2019-08-097.087.167.027.040.43%-0.80%-5.12%2,104,50015,294,00092%7.100.91%7.220.70%7.24-0.63%7.42-0.51%-0.59%
2019-08-087.077.076.997.010.43%-0.33%-6.01%1,641,50011,824,00073%7.030.57%7.17-0.94%7.28-0.83%7.46-0.56%-0.57%
2019-08-077.037.046.946.98-0.29%-0.19%-6.93%1,615,30011,571,00070%6.990.20%7.23-1.22%7.34-0.89%7.50-0.65%-0.54%
2019-08-067.137.176.847.00-2.64%0.30%-7.27%3,337,30023,860,000143%6.98-3.84%7.32-2.15%7.41-1.83%7.55-1.02%-0.47%
2019-08-057.307.337.187.19-1.91%-0.94%-5.73%2,046,50015,202,00098%7.26-0.64%7.48-0.77%7.55-0.59%7.63-0.42%-0.37%
2019-08-027.337.347.267.33-0.81%0.34%-4.30%2,397,20017,919,000111%7.31-0.99%7.54-0.96%7.59-0.63%7.66-0.55%-0.33%
2019-08-017.437.467.327.39-0.81%0.16%-4.04%2,151,70016,241,00099%7.38-1.05%7.62-0.42%7.64-0.47%7.70-0.44%-0.29%
2019-07-317.507.517.407.45-0.53%-0.08%-3.68%1,720,10013,118,00076%7.46-0.57%7.65-0.34%7.68-0.38%7.74-0.55%-0.25%
2019-07-307.447.537.447.490.67%-0.12%-3.70%2,269,80017,407,00093%7.500.36%7.67-0.25%7.71-0.12%7.78-0.61%-0.20%
2019-07-297.607.607.407.44-1.98%-0.43%-4.93%2,906,40022,211,000109%7.47-1.20%7.69-0.80%7.71-0.32%7.83-0.57%-0.13%
2019-07-267.557.607.527.590.53%0.36%-3.57%1,621,20012,536,00057%7.56-0.07%7.750.07%7.74-0.31%7.87-0.33%-0.07%
2019-07-257.607.637.547.55-0.66%-0.24%-4.39%1,744,20013,497,00054%7.57-0.66%7.750.10%7.76-0.30%7.90-0.23%-0.02%
2019-07-247.587.687.557.600.40%-0.24%-3.98%1,896,50014,770,00049%7.620.99%7.74-0.28%7.79-0.63%7.920.00%0.02%
2019-07-237.517.587.497.570.53%0.36%-4.36%1,496,70011,544,00038%7.54-0.15%7.76-0.45%7.84-0.75%7.920.01%0.02%
2019-07-227.647.687.397.53-1.44%-0.32%-4.85%2,749,60021,238,00070%7.55-1.44%7.80-1.13%7.89-0.58%7.910.00%0.03%
2019-07-197.657.717.627.640.13%-0.31%-3.46%2,579,50020,207,00063%7.660.03%7.89-0.81%7.94-0.29%7.91-0.13%0.02%
2019-07-187.797.797.627.63-2.18%-0.42%-3.71%3,327,30026,060,00082%7.66-1.91%7.95-0.51%7.96-0.16%7.92-0.13%0.05%
2019-07-177.867.867.787.80-0.64%-0.14%-1.69%3,390,30027,057,00086%7.81-0.54%7.990.04%7.980.20%7.93-0.01%0.11%
2019-07-167.797.907.797.850.38%-0.04%-1.07%4,096,90032,868,000106%7.850.63%7.990.30%7.960.39%7.940.04%0.17%
2019-07-157.887.887.707.820.00%0.21%-1.41%4,735,30037,758,000123%7.80-0.04%7.970.33%7.930.47%7.930.03%0.22%