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:
嘉应制药( 002198.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
2019-08-236.186.556.126.524.99%2.19%5.81%20,718,700132,190,000230%6.383.69%6.271.95%6.221.49%6.161.12%-0.04%
2019-08-226.086.226.066.212.14%0.93%1.90%9,375,80057,686,000122%6.150.56%6.150.31%6.130.36%6.090.23%-0.21%
2019-08-216.156.176.076.08-1.14%-0.64%0.00%7,084,10043,346,00098%6.12-0.81%6.130.21%6.100.07%6.080.18%-0.29%
2019-08-206.306.346.106.15-0.16%-0.31%1.33%15,222,70093,911,000217%6.171.16%6.120.89%6.100.61%6.070.61%-0.39%
2019-08-196.046.186.016.161.99%1.02%2.12%11,565,00070,523,000179%6.100.56%6.070.23%6.060.36%6.03-0.17%-0.57%
2019-08-166.146.166.016.04-2.11%-0.40%-0.03%8,429,70051,117,000144%6.060.53%6.050.25%6.040.18%6.04-0.54%-0.55%
2019-08-155.896.265.846.171.98%2.29%1.56%9,815,20059,208,000171%6.03-0.81%6.040.12%6.030.17%6.08-0.43%-0.55%
2019-08-146.096.136.046.050.67%-0.51%-0.84%3,731,00022,690,00074%6.081.25%6.030.32%6.020.32%6.10-0.36%-0.55%
2019-08-135.996.075.966.01-0.66%0.07%-1.85%3,411,70020,490,00067%6.010.07%6.010.10%6.000.17%6.12-0.55%-0.57%
2019-08-125.996.055.936.051.51%0.80%-1.74%3,763,80022,592,00073%6.00-0.35%6.010.10%5.99-0.88%6.16-0.49%-0.57%
2019-08-096.016.145.925.96-0.17%-1.05%-3.67%4,978,40029,985,00099%6.020.53%6.000.33%6.04-1.13%6.19-0.63%-0.56%
2019-08-085.996.035.935.970.67%-0.35%-4.11%4,668,30027,969,00093%5.990.08%5.98-1.34%6.11-0.73%6.23-0.54%-0.53%
2019-08-076.026.085.915.930.00%-0.94%-5.27%5,435,90032,537,000113%5.990.25%6.06-1.81%6.16-1.01%6.26-0.79%-0.52%
2019-08-066.216.215.835.93-5.12%-0.69%-6.02%9,302,40055,549,000196%5.97-5.36%6.17-2.59%6.22-2.42%6.31-1.25%-0.50%
2019-08-056.306.426.236.25-1.11%-0.94%-2.19%5,040,80031,803,000129%6.31-0.69%6.34-0.44%6.38-0.44%6.390.05%-0.45%
2019-08-026.236.506.186.32-1.10%-0.52%-1.05%6,593,10041,886,000164%6.350.08%6.37-0.89%6.40-0.50%6.39-0.47%-0.58%
2019-08-016.406.406.306.39-0.16%0.66%-0.42%3,242,50020,585,00083%6.35-0.89%6.42-0.53%6.44-0.19%6.42-0.47%-0.63%
2019-07-316.516.516.366.40-1.69%-0.08%-0.73%3,287,60021,057,00081%6.41-1.60%6.46-0.25%6.45-0.03%6.45-0.60%-0.70%
2019-07-306.446.556.446.511.09%0.02%0.37%3,427,50022,310,00083%6.510.90%6.470.50%6.450.61%6.49-0.52%-0.69%
2019-07-296.556.566.406.440.00%-0.17%-1.23%2,954,30019,057,00069%6.45-0.06%6.440.16%6.410.61%6.52-0.38%-0.83%
2019-07-266.406.516.366.440.47%-0.23%-1.60%3,988,90025,748,00084%6.460.81%6.430.78%6.37-0.48%6.55-0.35%-0.86%
2019-07-256.456.476.356.410.16%0.11%-2.41%2,565,20016,425,00054%6.40-0.30%6.380.60%6.40-0.70%6.57-0.44%-0.80%
2019-07-246.316.496.316.401.59%-0.34%-2.99%4,503,70028,924,00091%6.422.15%6.34-0.84%6.45-1.01%6.60-0.57%-0.77%
2019-07-236.306.326.236.301.29%0.21%-5.05%2,735,40017,198,00053%6.29-0.35%6.40-1.28%6.51-1.20%6.64-0.73%-0.70%
2019-07-226.566.566.206.22-5.18%-1.41%-6.94%6,650,50041,959,000115%6.31-4.02%6.48-2.54%6.59-1.33%6.68-1.29%-0.65%
2019-07-196.596.666.506.560.15%-0.20%-3.12%4,958,60032,591,00086%6.57-0.53%6.65-1.25%6.68-0.48%6.77-0.92%-0.52%
2019-07-186.666.716.556.55-3.11%-0.88%-4.16%5,202,20034,375,00088%6.61-2.59%6.73-0.09%6.71-0.53%6.83-1.16%-0.44%
2019-07-176.766.856.746.76-1.17%-0.35%-2.23%4,348,50029,499,00066%6.78-0.64%6.740.15%6.75-0.10%6.91-0.55%-0.29%
2019-07-166.816.896.746.841.03%0.18%-1.61%4,445,10030,351,00062%6.832.58%6.730.18%6.76-0.13%6.95-1.92%-0.20%
2019-07-156.696.826.406.770.00%1.71%-4.49%7,306,10048,630,00074%6.66-1.44%6.72-1.08%6.77-1.28%7.09-0.69%0.10%