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:
紫鑫药业( 002118.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
2019-08-235.746.375.566.3710.02%6.15%10.06%108,427,400650,719,000290%6.004.28%5.902.31%5.861.97%5.791.49%-0.28%
2019-08-225.705.885.585.791.58%0.61%1.53%46,959,400270,235,000156%5.760.58%5.76-0.02%5.750.40%5.700.04%-0.59%
2019-08-215.785.845.655.70-1.04%-0.38%-0.02%28,884,400165,279,000101%5.72-1.57%5.760.10%5.730.14%5.700.07%-0.67%
2019-08-205.875.885.745.76-1.03%-0.91%1.11%28,659,600166,603,000104%5.811.01%5.760.86%5.720.58%5.700.55%-0.79%
2019-08-195.715.845.655.822.65%1.13%2.72%38,817,300223,403,000139%5.760.74%5.710.51%5.690.71%5.67-0.07%-0.94%
2019-08-165.805.805.655.67-2.24%-0.75%0.00%34,889,900199,324,000133%5.710.97%5.680.67%5.650.23%5.67-0.42%-0.94%
2019-08-155.475.835.445.803.20%2.51%1.86%39,388,200222,868,000149%5.66-0.12%5.640.68%5.63-0.44%5.69-0.89%-0.97%
2019-08-145.635.735.605.621.26%-0.79%-2.18%23,050,000130,569,00091%5.671.72%5.60-0.09%5.66-0.09%5.75-0.93%-0.91%
2019-08-135.535.635.515.55-1.60%-0.34%-4.29%16,555,50092,190,00064%5.570.11%5.61-1.23%5.660.37%5.80-1.58%-0.84%
2019-08-125.625.725.435.640.89%1.38%-4.28%21,697,000120,696,00077%5.56-2.01%5.68-0.61%5.64-0.90%5.89-1.04%-0.70%
2019-08-095.755.825.565.59-2.61%-1.53%-6.11%23,503,000133,417,00083%5.68-1.46%5.711.04%5.69-0.94%5.95-1.57%-0.64%
2019-08-085.605.875.605.742.50%-0.36%-5.11%30,162,300173,778,00098%5.761.32%5.65-0.32%5.75-1.20%6.05-0.82%-0.48%
2019-08-075.755.805.595.600.36%-1.51%-8.18%23,879,200135,783,00078%5.692.99%5.67-1.55%5.82-1.69%6.10-1.12%-0.43%
2019-08-065.765.765.365.58-4.29%1.07%-9.53%30,333,600167,459,00092%5.52-6.04%5.76-3.50%5.92-3.46%6.17-0.98%-0.34%
2019-08-055.965.985.805.83-1.85%-0.78%-6.41%20,807,100122,259,00065%5.88-0.56%5.97-1.79%6.13-1.00%6.23-0.08%-0.31%
2019-08-025.996.035.815.94-3.41%0.52%-4.72%33,093,500195,564,000100%5.91-3.53%6.08-3.25%6.19-2.06%6.23-0.70%-0.40%
2019-08-016.226.256.076.15-2.23%0.41%-2.04%25,871,700158,457,00083%6.13-2.56%6.28-0.71%6.32-0.49%6.28-0.25%-0.41%
2019-07-316.406.406.246.29-1.26%0.06%-0.06%21,437,100134,745,00071%6.29-1.74%6.33-0.77%6.35-0.27%6.29-0.25%-0.49%
2019-07-306.256.526.256.372.41%-0.42%0.95%34,988,200223,831,000117%6.402.06%6.380.39%6.370.92%6.31-0.19%-0.56%
2019-07-296.406.406.216.22-2.51%-0.77%-1.61%25,313,500158,670,00087%6.27-2.41%6.35-0.53%6.310.70%6.32-0.47%-0.69%
2019-07-266.306.566.246.381.43%-0.67%0.44%45,050,500289,366,000153%6.421.95%6.391.83%6.270.58%6.350.03%-0.72%
2019-07-256.386.426.236.29-1.10%-0.16%-0.94%21,756,200137,073,00079%6.30-1.42%6.271.24%6.23-0.06%6.35-0.27%-0.73%
2019-07-246.296.486.266.362.75%-0.49%-0.11%35,123,300224,471,000129%6.394.16%6.190.63%6.24-0.06%6.37-0.19%-0.80%
2019-07-236.016.235.976.193.86%0.88%-2.96%36,084,100221,419,000131%6.141.47%6.16-0.93%6.24-1.48%6.38-0.73%-0.85%
2019-07-226.336.375.915.96-5.70%-1.44%-7.25%32,589,300197,071,000121%6.05-4.65%6.21-2.66%6.33-2.01%6.43-1.00%-0.87%
2019-07-196.326.426.286.320.96%-0.35%-2.63%22,595,900143,294,00085%6.340.46%6.38-1.28%6.46-0.40%6.49-0.75%-0.89%
2019-07-186.486.486.256.26-3.54%-0.84%-4.28%24,751,500156,267,00092%6.31-2.88%6.47-1.22%6.49-0.61%6.54-1.10%-0.93%
2019-07-176.606.606.446.49-1.37%-0.15%-1.86%22,640,300147,171,00084%6.50-1.49%6.550.02%6.53-0.05%6.61-0.96%-0.92%
2019-07-166.596.706.536.58-0.75%-0.27%-1.45%22,545,600148,750,00080%6.600.87%6.550.40%6.530.28%6.68-1.45%-0.87%
2019-07-156.476.746.286.630.00%1.36%-2.14%34,492,400225,625,000108%6.540.82%6.520.17%6.52-0.05%6.78-0.78%-0.74%