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:
九 芝 堂( 000989.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
2019-02-2111.3811.4911.0011.05-4.25%-1.72%6.77%32,418,200364,485,000130%11.241.04%11.052.19%10.781.80%10.352.79%1.11%
2019-02-2010.9111.6510.6211.544.91%3.71%14.62%31,759,800353,394,000135%11.132.85%10.822.70%10.592.49%10.072.98%0.66%
2019-02-1910.6011.1110.4511.004.56%1.67%12.51%36,823,300398,399,000162%10.823.10%10.532.45%10.331.89%9.783.41%0.14%
2019-02-1810.6110.6110.3710.520.48%0.25%11.26%31,490,200330,472,000142%10.491.97%10.282.39%10.142.08%9.461.20%-0.51%
2019-02-159.6310.669.6310.477.94%1.74%12.06%39,429,100405,770,000179%10.295.53%10.041.93%9.933.41%9.341.55%-0.74%
2019-02-149.729.859.609.70-0.51%-0.53%5.43%13,752,000134,106,00067%9.75-0.68%9.851.00%9.602.97%9.200.15%-0.92%
2019-02-139.9610.109.729.75-2.40%-0.70%6.14%27,374,800268,801,000139%9.82-1.42%9.753.04%9.333.96%9.190.70%-0.94%
2019-02-129.8010.239.669.991.73%0.30%9.52%19,546,200194,673,000111%9.965.43%9.466.43%8.973.58%9.120.51%-1.01%
2019-02-119.169.929.009.827.09%3.95%8.20%19,337,700182,677,000111%9.455.48%8.894.40%8.66-1.27%9.08-0.69%-1.06%
2019-02-018.599.198.559.177.88%2.39%0.34%18,417,900164,955,000103%8.967.27%8.521.55%8.77-1.03%9.14-1.55%-0.94%
2019-01-318.018.637.918.506.25%1.81%-8.43%21,944,200183,216,000112%8.350.35%8.39-5.17%8.86-1.98%9.28-1.69%-0.69%
2019-01-308.608.787.978.00-9.60%-3.85%-15.28%22,482,200187,060,000122%8.32-1.69%8.84-3.68%9.04-2.71%9.44-2.22%-0.46%
2019-01-298.278.928.278.85-3.70%4.57%-8.36%30,657,600259,449,000179%8.46-12.22%9.18-5.48%9.29-4.86%9.66-3.09%-0.19%
2019-01-289.9710.139.179.19-5.94%-4.68%-7.78%29,413,200283,566,000219%9.64-1.88%9.71-1.03%9.77-2.39%9.97-1.03%0.15%
2019-01-259.939.989.729.770.00%-0.57%-2.97%13,317,000130,858,000111%9.830.28%9.82-0.77%10.01-1.23%10.07-0.28%0.27%
2019-01-249.869.909.729.770.41%-0.30%-3.24%7,780,30076,237,00063%9.80-0.13%9.89-2.45%10.13-0.33%10.10-0.09%0.29%
2019-01-239.9810.019.739.73-2.51%-0.84%-3.72%8,203,10080,488,00064%9.81-2.33%10.14-1.15%10.17-0.24%10.110.00%0.28%
2019-01-2210.1710.189.979.98-2.82%-0.66%-1.25%8,818,00088,583,00061%10.05-3.36%10.26-0.08%10.190.12%10.110.09%0.29%
2019-01-2110.3710.6210.2310.27-1.06%-1.20%1.71%13,715,900142,573,00098%10.401.36%10.271.11%10.180.60%10.100.49%0.26%
2019-01-189.9510.539.9510.383.80%1.21%3.30%19,802,300203,083,000139%10.262.21%10.151.31%10.120.57%10.050.94%0.19%
2019-01-1710.0410.149.9610.00-0.89%-0.34%0.46%6,871,10068,946,00047%10.03-0.09%10.02-0.41%10.060.08%9.950.61%0.05%
2019-01-169.9710.139.9510.090.80%0.47%1.98%11,476,500115,259,00074%10.040.57%10.06-0.09%10.050.10%9.890.48%-0.10%
2019-01-159.9910.099.9310.01-0.40%0.24%1.66%10,096,200100,825,00064%9.99-1.33%10.070.00%10.040.08%9.850.28%-0.23%
2019-01-1410.1910.349.9410.05-1.86%-0.70%2.34%16,736,400169,389,000102%10.120.50%10.070.42%10.040.45%9.820.18%-0.39%
2019-01-1110.0010.279.8710.242.09%1.68%4.47%14,909,800150,157,00090%10.070.67%10.030.34%9.991.11%9.80-0.10%-0.51%
2019-01-109.9010.149.9010.030.60%0.26%2.22%12,749,900127,553,00077%10.00-0.13%10.000.31%9.881.05%9.81-0.16%-0.60%
2019-01-099.9710.179.859.97-0.30%-0.47%1.44%27,086,800271,336,000159%10.020.96%9.962.02%9.781.43%9.830.12%-0.70%
2019-01-089.9610.069.8310.00-0.30%0.79%1.87%10,088,900100,104,00064%9.920.25%9.771.48%9.640.23%9.82-0.20%-0.78%
2019-01-079.8810.089.7410.032.56%1.34%1.97%15,341,500151,841,00097%9.903.10%9.631.24%9.62-0.16%9.84-0.26%-0.85%
2019-01-049.239.819.179.780.00%1.89%-0.83%21,259,100204,073,000124%9.602.18%9.51-0.33%9.63-1.09%9.86-0.47%-1.06%