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
2019-08-238.328.488.298.431.44%0.21%1.86%2,583,80021,735,000109%8.411.15%8.37-0.63%8.380.36%8.280.35%-0.17%
2019-08-228.388.408.258.31-0.84%-0.07%0.76%1,930,80016,057,00082%8.32-0.49%8.420.35%8.350.52%8.250.23%-0.28%
2019-08-218.488.488.318.38-0.36%0.28%1.85%2,284,40019,091,00094%8.36-1.68%8.390.34%8.310.37%8.230.37%-0.40%
2019-08-208.758.758.378.410.96%-1.06%2.59%4,129,80035,105,000175%8.502.89%8.362.04%8.281.40%8.200.90%-0.54%
2019-08-198.248.348.178.331.96%0.84%2.52%2,937,10024,262,000127%8.260.34%8.200.56%8.170.48%8.13-0.41%-0.77%
2019-08-168.198.368.118.17-0.37%-0.77%0.15%2,139,40017,614,00090%8.231.73%8.150.67%8.130.25%8.16-0.63%-0.81%
2019-08-157.978.247.898.201.23%1.32%-0.12%2,644,40021,400,000106%8.09-0.47%8.10-0.09%8.11-0.10%8.21-0.77%-0.80%
2019-08-148.108.178.108.100.87%-0.38%-2.10%1,699,90013,822,00070%8.130.83%8.10-0.06%8.120.25%8.27-0.51%-0.76%
2019-08-138.098.158.008.03-1.35%-0.42%-3.44%1,667,70013,448,00070%8.06-0.54%8.11-0.20%8.100.09%8.32-0.68%-0.76%
2019-08-128.028.168.028.141.37%0.39%-2.78%1,939,80015,728,00081%8.11-0.36%8.120.31%8.09-1.14%8.37-0.59%-0.72%
2019-08-098.338.338.008.03-1.71%-1.31%-4.67%2,323,10018,904,000100%8.140.20%8.100.37%8.18-1.26%8.42-0.68%-0.68%
2019-08-087.978.257.968.173.03%0.60%-3.67%2,776,40022,546,000125%8.121.18%8.07-1.77%8.29-1.36%8.48-1.02%-0.77%
2019-08-078.018.127.907.93-1.00%-1.20%-7.45%2,128,40017,083,00097%8.03-0.30%8.21-2.17%8.40-1.33%8.57-1.05%-0.73%
2019-08-068.078.207.918.01-4.42%-0.50%-7.50%3,086,10024,844,000142%8.05-5.06%8.40-2.78%8.51-2.17%8.66-1.32%-0.69%
2019-08-058.618.658.368.38-3.46%-1.17%-4.50%3,378,10028,642,000175%8.48-2.33%8.64-1.62%8.70-1.22%8.78-0.79%-0.62%
2019-08-028.778.778.628.68-2.25%-0.01%-1.87%2,722,50023,635,000146%8.68-1.91%8.78-1.12%8.81-0.68%8.85-0.60%-0.66%
2019-08-018.888.938.798.88-0.45%0.34%-0.20%1,853,60016,404,000106%8.85-0.38%8.880.02%8.87-0.09%8.90-0.40%-0.67%
2019-07-318.928.938.838.920.22%0.41%-0.16%1,198,00010,643,00065%8.88-0.20%8.870.02%8.88-0.14%8.93-0.42%-0.73%
2019-07-308.848.938.828.901.02%-0.02%-0.80%1,535,90013,673,00079%8.900.79%8.870.08%8.890.14%8.97-0.36%-0.76%
2019-07-298.888.898.808.81-0.90%-0.25%-2.15%1,284,70011,346,00063%8.83-0.49%8.87-0.37%8.88-0.01%9.00-0.19%-0.85%
2019-07-268.948.948.838.89-0.45%0.17%-1.45%1,254,80011,136,00052%8.88-0.07%8.900.12%8.88-0.46%9.02-1.56%-1.02%
2019-07-258.928.958.808.930.45%0.55%-2.55%1,950,20017,319,00055%8.88-0.57%8.890.11%8.92-0.60%9.16-0.65%-1.22%
2019-07-248.869.008.868.890.45%-0.47%-3.62%1,888,20016,865,00054%8.931.05%8.88-0.55%8.97-0.65%9.22-0.65%-1.16%
2019-07-238.758.898.758.850.68%0.12%-4.67%1,502,70013,283,00043%8.84-0.25%8.93-0.91%9.03-0.63%9.28-0.59%-1.11%
2019-07-229.089.108.758.79-2.87%-0.80%-5.88%3,005,80026,635,00086%8.86-2.62%9.01-1.56%9.09-0.34%9.34-1.21%-1.06%
2019-07-199.069.189.039.050.56%-0.54%-4.26%1,868,10016,997,00055%9.10-0.14%9.15-0.32%9.12-1.62%9.45-0.70%-0.97%
2019-07-189.269.269.009.00-2.81%-1.23%-5.46%2,632,70023,989,00078%9.11-1.45%9.180.60%9.27-0.81%9.52-0.93%-0.91%
2019-07-179.269.299.209.260.65%0.15%-3.63%2,133,90019,731,00065%9.250.53%9.13-1.81%9.35-0.71%9.61-0.79%-0.82%
2019-07-169.069.259.059.200.55%0.03%-5.01%2,395,60022,032,00073%9.201.76%9.29-0.89%9.41-0.75%9.69-1.20%-0.73%
2019-07-159.209.218.919.150.00%1.24%-6.66%4,939,20044,640,000144%9.04-4.06%9.38-2.05%9.48-2.28%9.80-1.91%-0.58%