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:
京新药业( 002020.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
2019-04-1911.1011.3111.0911.200.81%0.15%-2.08%3,660,50040,934,00050%11.180.22%11.200.11%11.25-0.19%11.440.04%0.19%
2019-04-1811.2511.2511.1011.11-1.24%-0.43%-2.83%3,667,80040,925,00046%11.16-0.73%11.19-0.85%11.27-0.98%11.430.00%0.20%
2019-04-1711.2711.3211.1511.25-0.27%0.09%-1.60%4,556,10051,211,00054%11.240.80%11.28-0.15%11.38-1.08%11.430.07%0.22%
2019-04-1611.1111.2811.0011.281.17%1.16%-1.27%4,491,90050,088,00050%11.15-2.12%11.30-1.40%11.50-0.22%11.430.00%0.23%
2019-04-1511.4211.5911.1511.15-1.93%-2.12%-2.41%6,920,20078,832,00072%11.390.80%11.46-1.16%11.53-0.03%11.430.23%0.26%
2019-04-1211.4411.4511.2211.37-1.04%0.60%-0.25%5,082,20057,440,00051%11.30-2.53%11.59-0.05%11.530.17%11.400.19%0.28%
2019-04-1111.7011.8811.4811.49-2.46%-0.91%0.98%9,078,900105,268,00093%11.60-1.03%11.600.44%11.510.41%11.380.46%0.29%
2019-04-1011.4111.9411.4111.782.43%0.55%4.01%11,907,300139,509,000126%11.722.43%11.551.22%11.460.85%11.330.69%0.26%
2019-04-0911.4011.5711.3011.500.44%0.54%2.24%8,489,10097,097,00091%11.44-0.26%11.410.30%11.370.19%11.25-0.16%0.23%
2019-04-0811.3511.7511.3211.451.60%-0.16%1.63%13,436,300154,083,000133%11.471.50%11.380.69%11.350.67%11.270.37%0.42%
2019-04-0411.3611.3811.2311.27-0.53%-0.26%0.41%9,324,700105,357,00098%11.30-0.09%11.30-0.10%11.270.38%11.220.19%0.48%
2019-04-0311.2011.4211.1511.330.71%0.19%1.13%8,319,20094,082,00091%11.310.21%11.310.49%11.230.50%11.200.18%0.53%
2019-04-0211.5311.5311.2011.25-1.14%-0.31%0.60%10,157,900114,627,000114%11.29-0.36%11.250.63%11.170.51%11.180.14%0.58%
2019-04-0111.3211.4611.2011.381.16%0.48%1.91%12,441,100140,905,000147%11.331.83%11.181.30%11.12-0.57%11.170.31%0.64%
2019-03-2910.9211.2510.8511.253.40%1.15%1.06%9,297,600103,406,000113%11.121.15%11.040.37%11.180.05%11.130.42%0.70%
2019-03-2811.0011.2310.8210.88-1.81%-1.05%-1.86%6,441,60070,833,00075%11.000.22%11.00-2.07%11.17-0.05%11.090.27%0.74%
2019-03-2710.9111.1110.7811.081.56%0.98%0.22%7,382,20080,999,00087%10.97-0.43%11.23-0.23%11.18-0.15%11.060.22%0.76%
2019-03-2611.2811.3310.8710.91-2.59%-0.99%-1.11%9,014,70099,336,000105%11.02-3.84%11.26-0.21%11.20-0.25%11.030.35%0.81%
2019-03-2511.4811.7711.1811.200.63%-2.26%1.87%16,602,700190,254,000193%11.463.68%11.282.20%11.221.43%10.991.80%0.85%
2019-03-2211.0511.2010.8611.131.18%0.71%3.06%6,120,90067,651,00067%11.050.21%11.04-0.24%11.070.73%10.800.97%0.79%
2019-03-2111.0511.1710.9111.00-0.54%-0.26%2.84%6,326,30069,770,00065%11.03-0.01%11.06-0.14%10.990.68%10.700.65%0.75%
2019-03-2011.0711.2010.8511.06-0.09%0.27%4.07%5,389,30059,446,00053%11.03-0.86%11.081.03%10.910.45%10.630.64%0.77%
2019-03-1911.1411.3411.0011.07-0.81%-0.50%4.84%6,275,30069,820,00061%11.130.46%10.971.21%10.860.54%10.560.79%0.76%
2019-03-1810.9011.2710.8211.161.92%0.77%6.53%9,287,600102,862,00087%11.082.58%10.841.04%10.801.43%10.480.87%0.73%
2019-03-1510.5210.9510.4410.954.58%1.42%5.43%11,949,500129,019,000109%10.802.90%10.720.08%10.651.39%10.390.84%0.72%
2019-03-1410.5510.7510.3310.47-1.69%-0.22%1.65%5,155,80054,099,00048%10.49-2.47%10.720.79%10.510.41%10.300.50%0.68%
2019-03-1310.8210.9510.4810.65-2.02%-1.01%3.91%9,151,50098,458,00084%10.76-0.11%10.631.66%10.460.92%10.250.69%0.68%
2019-03-1210.7910.9510.6210.870.74%0.92%6.79%13,401,400144,348,000124%10.772.77%10.461.50%10.371.45%10.180.74%0.69%
2019-03-119.8510.819.8510.799.54%2.95%6.79%20,316,500212,947,000180%10.484.21%10.301.71%10.221.33%10.101.25%0.87%
2019-03-0810.1210.269.859.850.00%-2.07%-1.29%11,775,100118,436,000110%10.06-1.74%10.130.20%10.090.37%9.980.53%0.86%