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
2019-08-237.527.737.487.540.13%-0.88%4.58%9,332,50070,989,000100%7.610.96%7.591.00%7.471.33%7.211.41%1.08%
2019-08-227.607.677.497.53-1.83%-0.07%5.91%8,377,30063,126,00090%7.54-0.88%7.511.13%7.371.68%7.110.97%0.94%
2019-08-217.427.687.407.674.21%0.89%8.92%16,471,200125,214,000191%7.603.09%7.432.64%7.252.07%7.042.25%0.79%
2019-08-207.407.447.327.36-0.67%-0.19%6.87%12,134,00089,481,000160%7.371.19%7.242.58%7.101.78%6.892.12%0.51%
2019-08-197.087.457.037.415.56%1.69%9.88%15,616,400113,796,000221%7.294.16%7.062.87%6.983.10%6.742.26%0.19%
2019-08-166.947.076.877.021.45%0.34%6.44%10,223,90071,528,000168%7.002.96%6.861.98%6.771.91%6.601.24%-0.08%
2019-08-156.646.946.526.924.06%1.84%6.23%11,595,70078,789,000204%6.802.07%6.732.06%6.641.65%6.510.81%-0.27%
2019-08-146.716.756.626.65-0.15%-0.11%2.91%3,338,50022,226,00065%6.660.80%6.590.57%6.530.85%6.46-0.16%-0.39%
2019-08-136.576.706.486.661.22%0.85%2.90%4,770,30031,505,00089%6.600.95%6.550.89%6.481.30%6.47-0.03%-0.42%
2019-08-126.546.636.486.580.30%0.58%1.64%6,509,80042,585,000123%6.540.18%6.491.17%6.400.44%6.47-0.03%-0.47%
2019-08-096.406.616.406.562.98%0.46%1.30%8,916,20058,227,000173%6.533.42%6.422.59%6.370.65%6.48-0.06%-0.52%
2019-08-086.276.376.246.372.08%0.89%-1.70%3,518,70022,218,00073%6.310.64%6.26-0.48%6.33-0.91%6.48-0.46%-0.52%
2019-08-076.316.366.226.24-0.64%-0.54%-4.15%4,296,10026,955,00087%6.270.87%6.29-0.90%6.39-1.22%6.51-0.63%-0.46%
2019-08-066.306.336.016.28-1.41%0.96%-4.14%7,559,20047,021,000152%6.22-3.45%6.34-2.57%6.46-1.76%6.55-1.06%-0.40%
2019-08-056.446.536.376.37-1.85%-1.12%-3.79%3,639,80023,447,00078%6.44-0.33%6.51-1.23%6.58-0.35%6.62-0.39%-0.29%
2019-08-026.506.526.376.49-1.82%0.42%-2.36%4,885,50031,576,000102%6.46-2.11%6.59-1.01%6.60-0.56%6.65-0.66%-0.21%
2019-08-016.696.736.556.61-1.93%0.12%-1.21%5,253,80034,686,000113%6.60-1.58%6.660.09%6.64-0.29%6.69-0.42%-0.13%
2019-07-316.666.756.646.741.20%0.48%0.31%4,954,60033,237,000111%6.710.53%6.650.36%6.66-0.03%6.72-0.42%-0.08%
2019-07-306.606.726.556.660.91%-0.19%-1.29%3,557,10023,735,00078%6.671.34%6.63-0.11%6.660.02%6.75-0.53%-0.03%
2019-07-296.666.676.536.60-0.75%0.23%-2.70%5,104,30033,613,000104%6.59-0.93%6.64-0.81%6.66-0.51%6.78-0.56%0.04%
2019-07-266.676.716.616.65-0.30%0.05%-2.51%3,798,80025,250,00072%6.65-0.64%6.69-0.02%6.69-0.68%6.82-0.10%0.11%
2019-07-256.716.786.646.67-0.89%-0.30%-2.31%4,045,60027,064,00075%6.69-0.59%6.69-0.25%6.74-0.52%6.830.12%0.12%
2019-07-246.686.786.606.731.51%0.00%-1.32%4,125,10027,763,00072%6.730.99%6.71-0.71%6.78-0.69%6.820.03%0.09%
2019-07-236.726.776.606.63-1.49%-0.51%-2.76%5,651,60037,664,00092%6.66-1.10%6.76-1.17%6.82-1.06%6.820.07%0.09%
2019-07-226.906.906.656.73-1.61%-0.12%-1.22%4,979,40033,550,00081%6.74-2.29%6.84-1.23%6.90-0.39%6.810.41%0.08%
2019-07-196.906.976.836.84-0.44%-0.81%0.81%4,382,70030,224,00068%6.900.00%6.92-0.36%6.920.35%6.790.09%0.01%
2019-07-186.896.976.836.87-0.87%-0.38%1.34%3,849,30026,545,00059%6.90-0.93%6.950.19%6.900.67%6.780.12%0.00%
2019-07-176.997.036.906.93-0.72%-0.45%2.35%5,044,70035,114,00076%6.96-0.06%6.930.73%6.850.54%6.770.04%0.00%
2019-07-166.977.046.906.980.58%0.22%3.13%6,502,70045,290,00094%6.971.05%6.881.34%6.820.87%6.770.19%0.03%
2019-07-156.836.986.726.940.00%0.68%2.74%8,516,70058,705,000123%6.891.92%6.790.85%6.761.14%6.760.10%0.04%