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
2019-02-216.636.656.476.50-1.96%-0.57%-1.92%15,921,100104,083,000147%6.54-1.02%6.62-1.42%6.66-0.73%6.630.67%0.65%
2019-02-206.656.716.526.63-0.30%0.39%0.71%9,153,30060,448,00092%6.60-1.48%6.71-0.37%6.71-0.33%6.580.50%0.55%
2019-02-196.886.896.586.65-2.92%-0.79%1.53%15,187,300101,798,000161%6.70-1.31%6.74-0.27%6.740.05%6.550.94%0.50%
2019-02-186.716.876.716.852.54%0.85%5.56%13,268,40090,115,000159%6.791.37%6.750.43%6.730.91%6.491.19%0.43%
2019-02-156.776.776.656.68-0.60%-0.30%4.16%7,560,50050,654,00097%6.70-0.55%6.720.16%6.671.43%6.410.55%0.34%
2019-02-146.756.846.686.72-0.59%-0.25%5.36%7,574,40051,031,000102%6.740.07%6.711.01%6.582.19%6.380.73%0.31%
2019-02-136.706.846.626.761.05%0.42%6.76%10,862,30073,124,000152%6.730.93%6.652.72%6.442.01%6.331.10%0.27%
2019-02-126.586.746.546.691.21%0.30%6.82%9,235,70061,604,000137%6.672.27%6.473.79%6.312.02%6.260.71%0.17%
2019-02-116.296.686.256.614.75%1.35%6.29%9,278,60060,517,000138%6.525.24%6.232.52%6.181.43%6.220.26%0.14%
2019-02-016.006.335.976.316.23%1.82%1.72%8,571,90053,116,000121%6.203.91%6.080.88%6.10-0.03%6.20-0.18%0.17%
2019-01-316.096.095.895.94-1.66%-0.40%-4.41%8,745,70052,161,000112%5.96-2.04%6.03-1.41%6.10-1.04%6.21-0.34%0.25%
2019-01-306.066.146.016.04-0.66%-0.79%-3.13%5,951,50036,232,00079%6.090.48%6.11-0.89%6.16-0.55%6.240.02%0.32%
2019-01-296.106.195.956.08-0.98%0.35%-2.47%6,172,10037,398,00078%6.06-2.05%6.17-0.95%6.20-1.07%6.230.23%0.34%
2019-01-286.326.366.056.14-2.07%-0.74%-1.29%6,787,30041,983,00082%6.19-1.62%6.23-0.38%6.26-0.79%6.220.34%0.31%
2019-01-256.246.336.236.270.80%-0.29%1.15%4,763,00029,948,00058%6.290.95%6.25-0.53%6.310.19%6.200.28%0.24%
2019-01-246.236.336.136.22-0.64%-0.14%0.61%5,309,20033,069,00064%6.23-0.27%6.29-0.84%6.300.33%6.180.29%0.20%
2019-01-236.326.356.166.26-2.19%0.22%1.56%6,703,80041,869,00078%6.25-1.72%6.340.17%6.280.38%6.160.13%0.13%
2019-01-226.416.456.286.40-0.16%0.71%3.96%7,892,40050,160,00092%6.36-0.50%6.330.93%6.261.05%6.160.34%0.07%
2019-01-216.366.456.286.410.79%0.36%4.48%9,817,80062,703,000121%6.392.00%6.271.31%6.191.24%6.140.56%0.00%
2019-01-186.076.456.076.364.61%1.56%4.25%12,654,50079,245,000162%6.262.25%6.191.59%6.120.92%6.100.64%-0.12%
2019-01-176.176.196.056.08-1.46%-0.72%0.30%7,274,40044,547,00099%6.12-0.23%6.090.71%6.060.30%6.060.35%-0.28%
2019-01-166.116.196.086.170.98%0.52%2.14%9,521,10058,445,000130%6.141.84%6.050.63%6.040.05%6.040.23%-0.42%
2019-01-155.956.115.916.113.21%1.38%1.38%10,855,80065,426,000153%6.031.06%6.010.03%6.04-0.20%6.03-0.05%-0.53%
2019-01-146.066.125.895.92-2.31%-0.74%-1.82%7,512,90044,804,000109%5.96-1.23%6.01-1.04%6.05-0.46%6.03-0.33%-0.67%
2019-01-116.006.075.996.061.00%0.36%0.17%6,011,10036,296,00089%6.040.22%6.07-0.25%6.080.23%6.05-0.21%-0.77%
2019-01-106.126.145.956.00-1.15%-0.41%-1.04%8,442,80050,871,000125%6.03-1.97%6.09-0.54%6.070.40%6.06-0.39%-0.85%
2019-01-096.136.216.066.07-0.49%-1.24%-0.28%7,693,20047,280,000115%6.150.77%6.121.17%6.040.52%6.09-0.47%-0.93%
2019-01-086.116.176.036.10-0.33%0.02%-0.26%4,384,40026,741,00064%6.100.02%6.051.04%6.010.02%6.12-0.34%-0.93%
2019-01-076.076.156.026.121.16%0.36%-0.28%5,543,50033,802,00080%6.102.04%5.990.34%6.01-0.23%6.14-0.62%-0.93%
2019-01-045.836.055.746.050.00%1.24%-2.02%6,842,20040,886,00093%5.981.10%5.97-0.52%6.02-0.63%6.18-0.98%-0.98%