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
2019-08-2312.7513.0412.5212.991.56%1.24%3.69%16,246,400208,453,000141%12.830.47%12.80-0.04%12.840.33%12.530.98%-0.07%
2019-08-2212.7812.9112.6312.790.47%0.15%3.09%9,274,600118,447,00085%12.77-0.09%12.81-0.38%12.801.19%12.410.54%-0.20%
2019-08-2112.8512.9412.6912.73-0.93%-0.41%3.16%7,843,900100,260,00075%12.78-0.55%12.860.42%12.640.81%12.340.51%-0.27%
2019-08-2012.9313.0712.7112.85-0.62%-0.02%4.67%12,212,100156,962,000119%12.85-0.38%12.801.88%12.540.97%12.280.98%-0.35%
2019-08-1912.6513.0512.6512.932.86%0.22%6.35%14,337,300184,980,000143%12.901.96%12.571.86%12.421.74%12.160.74%-0.47%
2019-08-1612.4812.8512.4112.570.16%-0.66%4.15%13,559,000171,575,000140%12.653.22%12.341.57%12.211.78%12.07-0.14%-0.55%
2019-08-1511.7912.5811.7012.554.50%2.37%3.84%19,489,000238,921,000181%12.261.53%12.151.82%12.001.34%12.09-1.07%-0.54%
2019-08-1412.1212.2311.9412.010.42%-0.53%-1.69%10,437,600126,023,00096%12.071.22%11.931.49%11.840.57%12.22-1.63%-0.38%
2019-08-1311.7812.1011.7311.960.42%0.26%-3.70%6,537,30077,984,00054%11.931.58%11.760.39%11.770.16%12.42-1.40%-0.13%
2019-08-1211.5011.9411.4511.913.39%1.42%-5.45%7,998,60093,927,00053%11.740.82%11.71-0.21%11.75-1.08%12.60-0.24%0.15%
2019-08-0911.8612.0111.3811.52-1.96%-1.10%-8.76%9,779,100113,904,00064%11.65-0.99%11.73-0.53%11.88-2.42%12.63-0.30%0.14%
2019-08-0811.8211.9711.6511.75-0.17%-0.12%-7.22%5,972,70070,260,00037%11.76-0.62%11.80-1.59%12.17-2.23%12.66-0.13%0.15%
2019-08-0712.0312.0311.7011.77-1.34%-0.57%-7.18%6,559,80077,648,00039%11.840.38%11.99-2.42%12.45-2.13%12.68-0.25%0.17%
2019-08-0611.8212.0211.5011.93-1.81%1.17%-6.16%11,541,600136,099,00065%11.79-4.46%12.29-3.25%12.72-1.81%12.71-0.24%0.24%
2019-08-0512.3812.5012.1312.15-1.78%-1.56%-4.66%9,200,500113,556,00054%12.34-1.48%12.70-2.07%12.960.02%12.74-0.09%0.25%
2019-08-0212.8212.8612.2412.37-5.50%-1.25%-3.02%21,380,900267,840,000133%12.53-4.42%12.97-1.59%12.960.05%12.76-0.09%0.29%
2019-08-0113.3013.3912.9913.09-1.95%-0.12%2.54%16,963,700222,318,000121%13.11-1.60%13.180.84%12.950.80%12.770.53%0.31%
2019-07-3113.7313.7513.1213.35-2.34%0.23%5.13%20,026,800266,738,000156%13.321.49%13.072.31%12.851.12%12.700.96%0.27%
2019-07-3012.4313.6712.2813.679.98%4.17%8.68%30,433,500399,382,000259%13.126.67%12.773.00%12.702.30%12.581.31%0.19%
2019-07-2912.3012.5012.0812.431.06%1.03%0.12%8,883,100109,293,00088%12.30-0.76%12.40-0.82%12.42-0.08%12.42-0.27%0.09%
2019-07-2612.5412.7412.2212.30-0.24%-0.78%-1.20%17,445,600216,280,000169%12.40-0.54%12.500.37%12.430.07%12.45-0.18%0.18%
2019-07-2512.7812.7812.2612.33-3.52%-1.08%-1.14%13,801,700172,029,000144%12.46-1.58%12.460.20%12.420.22%12.470.06%0.27%
2019-07-2412.2212.9512.1912.785.45%0.92%2.54%14,550,100184,265,000159%12.664.49%12.431.70%12.390.81%12.460.41%0.34%
2019-07-2312.2812.3711.9412.12-1.70%0.00%-2.36%9,384,300113,735,000106%12.12-1.76%12.22-0.81%12.29-0.93%12.41-0.18%0.37%
2019-07-2212.2512.5212.2312.330.24%-0.06%-0.84%5,008,30061,786,00056%12.340.44%12.32-0.25%12.41-0.56%12.440.38%0.49%
2019-07-1912.2912.4412.0912.300.16%0.14%-0.71%6,724,60082,598,00070%12.28-0.53%12.35-0.85%12.48-0.40%12.390.06%0.53%
2019-07-1812.3412.5512.1712.28-0.49%-0.55%-0.82%7,749,40095,692,00079%12.35-0.54%12.46-0.80%12.530.02%12.380.13%0.66%
2019-07-1712.6012.6512.2512.34-2.22%-0.60%-0.20%8,456,700104,986,00087%12.42-1.77%12.56-0.37%12.530.15%12.370.17%0.77%
2019-07-1612.7312.7812.5012.62-1.64%-0.15%2.24%7,007,80088,575,00073%12.640.18%12.610.62%12.510.43%12.340.35%0.90%
2019-07-1512.6412.8412.3612.830.00%1.70%4.30%12,570,000158,585,000129%12.620.33%12.530.84%12.451.13%12.300.58%1.00%