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:
仙琚制药( 002332.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
2019-04-197.747.937.697.912.99%1.20%-2.81%14,520,900113,493,00076%7.820.75%7.811.00%7.77-0.41%8.14-0.50%-0.45%
2019-04-187.827.857.667.68-1.79%-1.01%-6.11%11,845,50091,902,00064%7.76-0.86%7.73-0.41%7.80-1.87%8.18-0.56%-0.44%
2019-04-177.767.997.737.821.16%-0.06%-4.94%19,601,000153,376,000110%7.832.41%7.76-0.53%7.95-2.87%8.23-0.84%-0.36%
2019-04-167.717.787.537.730.26%1.16%-6.82%25,761,400196,832,000150%7.64-2.98%7.80-4.06%8.19-1.99%8.30-1.76%-0.25%
2019-04-158.008.097.697.71-2.16%-2.11%-8.70%15,466,600121,808,00099%7.88-0.79%8.13-3.82%8.35-1.52%8.45-0.74%-0.02%
2019-04-128.308.317.737.88-5.40%-0.74%-7.38%21,626,100171,695,000142%7.94-6.90%8.45-2.14%8.48-1.76%8.51-0.92%0.14%
2019-04-118.878.938.328.33-5.77%-2.31%-2.99%20,489,100174,709,000150%8.53-3.14%8.64-0.51%8.63-0.29%8.590.01%0.35%
2019-04-108.348.988.348.845.24%0.42%2.96%27,711,700243,945,000219%8.805.21%8.681.58%8.661.15%8.590.94%0.44%
2019-04-098.528.528.238.40-1.41%0.39%-1.25%8,160,90068,282,00070%8.37-3.13%8.55-0.63%8.56-0.66%8.51-0.18%0.43%
2019-04-088.599.008.418.52-0.58%-1.35%-0.01%16,885,100145,845,000143%8.641.11%8.600.37%8.620.60%8.520.01%0.56%
2019-04-048.688.728.428.57-0.46%0.33%0.59%6,043,30051,619,00051%8.54-0.29%8.57-0.57%8.570.51%8.52-0.40%0.71%
2019-04-038.608.678.478.610.47%0.50%0.65%6,976,50059,765,00052%8.57-0.28%8.620.58%8.520.12%8.550.28%0.92%
2019-04-028.728.828.488.57-1.72%-0.24%0.47%8,878,60076,278,00060%8.59-0.89%8.570.82%8.510.52%8.530.24%1.02%
2019-04-018.688.778.528.722.35%0.60%2.47%12,760,500110,604,00082%8.672.54%8.500.60%8.470.23%8.510.58%1.11%
2019-03-298.398.578.248.523.40%0.79%0.70%12,564,200106,209,00071%8.450.78%8.450.43%8.45-0.48%8.460.83%1.23%
2019-03-288.608.658.198.24-4.52%-1.76%-1.80%14,281,300119,792,00073%8.39-1.32%8.41-0.67%8.49-1.00%8.391.16%1.27%
2019-03-278.328.668.178.633.11%1.53%4.04%15,187,100129,087,00074%8.501.98%8.47-0.62%8.580.38%8.300.96%1.25%
2019-03-268.488.548.178.37-1.41%0.42%1.87%12,554,100104,633,00059%8.34-2.67%8.52-1.59%8.540.05%8.220.76%1.23%
2019-03-258.688.758.448.49-2.41%-0.86%4.12%12,842,200109,979,00061%8.56-0.96%8.660.86%8.540.84%8.151.13%1.22%
2019-03-228.858.858.418.70-1.58%0.61%7.90%14,532,500125,669,00070%8.65-0.85%8.590.88%8.471.60%8.061.58%1.18%
2019-03-218.488.948.438.844.12%1.36%11.36%22,898,900199,700,000108%8.723.98%8.511.90%8.342.57%7.941.64%1.10%
2019-03-208.328.568.228.490.95%1.23%8.71%20,147,900168,979,00092%8.39-0.11%8.351.68%8.131.47%7.811.31%1.09%
2019-03-198.458.658.218.41-1.41%0.17%9.09%20,035,100168,215,00092%8.401.13%8.212.57%8.011.65%7.711.20%1.05%
2019-03-187.878.567.878.537.03%2.75%11.97%31,745,700263,554,000150%8.303.89%8.012.75%7.882.71%7.621.70%1.00%
2019-03-157.578.217.577.974.32%-0.26%6.39%28,952,800231,368,000145%7.993.70%7.792.16%7.672.50%7.491.27%0.90%
2019-03-147.517.937.437.641.33%-0.86%3.29%29,238,800225,316,000156%7.710.81%7.631.94%7.480.96%7.400.93%0.82%
2019-03-137.667.907.407.540.53%-1.36%2.88%21,197,200162,033,000123%7.642.34%7.482.34%7.411.12%7.330.84%0.78%
2019-03-127.527.597.377.500.67%0.42%3.19%16,242,400121,319,00097%7.472.27%7.31-0.16%7.330.54%7.270.62%0.75%
2019-03-117.067.467.067.456.28%2.01%3.14%17,402,200127,085,00098%7.301.21%7.330.25%7.290.07%7.220.77%0.78%
2019-03-087.327.437.017.010.00%-2.85%-2.20%24,240,700174,917,000134%7.22-3.13%7.31-0.18%7.29-0.03%7.170.75%0.76%