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:
永安药业( 002365.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
2019-04-1912.5612.5812.2412.540.32%1.07%-4.04%5,236,90064,974,00043%12.41-0.99%12.530.39%12.480.05%13.07-0.01%0.67%
2019-04-1812.6412.6612.4712.50-1.42%-0.25%-4.35%4,939,00061,890,00038%12.53-0.66%12.48-0.08%12.48-0.90%13.070.14%0.67%
2019-04-1712.6512.7812.4512.680.00%0.52%-2.84%7,101,70089,582,00053%12.612.17%12.490.48%12.59-2.24%13.050.40%0.61%
2019-04-1612.2212.7012.0212.683.85%2.71%-2.45%8,988,400110,971,00060%12.35-1.51%12.43-1.74%12.88-1.63%13.000.50%0.58%
2019-04-1512.7912.7912.1612.21-0.81%-2.59%-5.60%9,028,500113,168,00061%12.540.98%12.65-3.26%13.09-1.77%12.940.78%0.48%
2019-04-1212.6112.7812.2012.31-2.92%-0.83%-4.09%9,155,700113,654,00060%12.41-3.57%13.08-2.02%13.33-0.13%12.840.80%0.33%
2019-04-1113.2513.2512.6612.68-4.66%-1.49%-0.42%14,636,800188,407,00097%12.87-5.70%13.35-1.83%13.340.09%12.730.24%0.16%
2019-04-1013.2213.9613.1813.30-0.82%-2.56%4.70%15,855,100216,421,000119%13.651.07%13.601.59%13.331.90%12.701.02%0.13%
2019-04-0913.7013.7013.2813.41-2.83%-0.71%6.64%13,410,700181,122,000107%13.51-0.76%13.381.49%13.082.08%12.580.75%0.02%
2019-04-0813.1014.0813.1013.807.14%1.40%10.57%26,600,700362,013,000229%13.616.11%13.194.51%12.824.65%12.482.13%-0.04%
2019-04-0412.6713.0212.5712.881.98%0.43%5.39%13,754,600176,403,000134%12.831.71%12.622.60%12.252.25%12.22-0.10%-0.22%
2019-04-0312.6712.7412.4912.630.08%0.17%3.25%10,801,600136,198,000105%12.611.16%12.302.78%11.980.71%12.23-0.37%-0.16%
2019-04-0211.9712.9811.9112.625.25%1.25%2.79%17,809,400221,985,000163%12.465.76%11.973.30%11.891.05%12.280.08%-0.04%
2019-04-0111.5812.0811.4911.993.90%1.74%-2.27%12,342,800145,459,000115%11.793.31%11.58-0.32%11.77-0.89%12.27-0.51%-0.01%
2019-03-2911.4011.5811.2111.540.44%1.17%-6.41%11,953,000136,343,000111%11.41-1.32%11.62-2.53%11.88-2.48%12.33-0.77%0.07%
2019-03-2811.4111.7211.4111.49-7.04%-0.60%-7.53%15,123,200174,802,000149%11.56-5.90%11.92-4.30%12.18-4.04%12.43-0.91%0.15%
2019-03-2712.2212.4012.1312.361.73%0.62%-1.44%5,240,90064,377,00059%12.28-1.07%12.46-1.19%12.69-0.65%12.540.01%0.26%
2019-03-2612.6512.7912.0612.15-3.57%-2.15%-3.10%7,240,10089,897,00080%12.42-2.04%12.61-1.92%12.77-0.05%12.54-0.14%0.30%
2019-03-2512.5812.8212.5612.60-2.10%-0.60%0.35%5,423,60068,752,00057%12.68-0.42%12.85-0.07%12.780.58%12.560.18%0.40%
2019-03-2212.8712.9012.5712.87-0.31%1.10%2.68%7,945,500101,149,00081%12.73-2.18%12.860.44%12.710.70%12.530.34%0.47%
2019-03-2113.0113.2412.8512.91-0.84%-0.79%3.35%12,124,800157,778,000120%13.011.58%12.811.70%12.621.59%12.490.53%0.52%
2019-03-2012.5913.0512.5213.023.17%1.63%4.79%15,655,400200,565,000142%12.812.26%12.592.32%12.421.31%12.430.75%0.63%
2019-03-1912.4212.7512.3912.620.96%0.73%2.33%9,259,600116,003,00086%12.531.90%12.311.55%12.26-0.32%12.330.46%0.64%
2019-03-1812.0012.5211.9012.504.17%1.67%1.82%9,541,600117,318,00087%12.302.47%12.12-0.15%12.30-0.18%12.280.24%0.67%
2019-03-1511.9812.1211.8612.001.01%0.01%-2.02%6,314,90075,770,00054%12.000.05%12.14-1.88%12.32-0.32%12.250.05%0.77%
2019-03-1412.2412.3511.7711.88-3.26%-0.94%-2.96%7,504,30090,001,00064%11.99-3.01%12.37-0.83%12.36-0.53%12.240.14%0.86%
2019-03-1312.5612.5612.2012.28-2.00%-0.69%0.45%8,487,200104,947,00073%12.37-1.83%12.470.27%12.430.41%12.230.41%0.96%
2019-03-1212.5512.8412.3512.53-0.08%-0.52%2.92%12,494,400157,371,000109%12.601.57%12.440.36%12.380.95%12.180.86%1.07%
2019-03-1112.1012.5612.1012.543.72%1.13%3.89%9,410,500116,688,00079%12.400.63%12.390.65%12.260.49%12.070.89%1.18%
2019-03-0812.4812.6512.0612.090.00%-1.88%1.05%13,816,100170,241,000115%12.32-0.93%12.310.85%12.200.48%11.960.91%1.20%