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:
亚太药业( 002370.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
2019-04-1918.3018.8518.2918.45-0.75%-0.41%-5.51%13,366,900247,641,00068%18.53-0.79%18.810.61%18.73-1.75%19.530.00%1.47%
2019-04-1818.8019.1518.3018.59-0.85%-0.44%-4.79%15,898,500296,879,00079%18.67-2.05%18.69-0.46%19.06-1.81%19.530.58%1.72%
2019-04-1718.4219.7218.3818.752.24%-1.64%-3.42%23,123,300440,809,000107%19.064.37%18.78-1.94%19.41-2.05%19.41-0.24%1.98%
2019-04-1618.7618.7917.7318.34-0.86%0.41%-5.76%19,161,900349,988,00083%18.27-3.37%19.15-3.79%19.82-2.04%19.460.35%2.43%
2019-04-1519.5519.9617.9018.50-4.98%-2.12%-4.60%27,876,400526,884,000123%18.90-6.65%19.91-4.86%20.23-1.03%19.391.38%2.73%
2019-04-1221.1521.4819.4719.47-9.99%-3.84%1.78%21,925,200443,946,000107%20.25-6.84%20.92-0.24%20.441.61%19.132.73%2.79%
2019-04-1121.5222.1521.4121.63-0.55%-0.48%16.16%11,244,800244,404,00058%21.742.25%20.973.57%20.123.65%18.623.04%2.82%
2019-04-1021.0722.1320.2821.753.77%2.32%20.35%17,143,400364,415,00082%21.264.47%20.254.16%19.411.31%18.072.61%2.72%
2019-04-0918.9920.9618.7720.9610.03%3.01%19.01%21,337,100434,137,00099%20.357.53%19.444.16%19.162.46%17.612.42%2.65%
2019-04-0818.8319.4218.6019.050.00%0.67%10.78%14,539,200275,131,00065%18.920.44%18.67-1.22%18.702.48%17.201.86%2.57%
2019-04-0418.7019.2018.3119.052.70%1.11%12.84%19,521,000367,786,00085%18.842.07%18.901.41%18.252.93%16.882.43%2.60%
2019-04-0318.9019.4018.1718.55-8.12%0.49%12.55%35,020,100646,451,000148%18.46-5.28%18.633.54%17.734.22%16.483.21%2.56%
2019-04-0218.3620.2018.3420.199.97%3.61%26.43%27,555,600536,975,000134%19.498.81%18.007.22%17.015.03%15.974.30%2.34%
2019-04-0117.0218.3617.0218.3610.01%2.52%19.91%24,234,400434,019,000111%17.9110.11%16.785.27%16.203.01%15.313.32%2.07%
2019-03-2916.0716.7615.5016.695.63%2.62%12.63%22,550,200366,755,00096%16.26-0.17%15.941.72%15.721.61%14.821.99%1.83%
2019-03-2816.2016.9015.7315.80-2.17%-3.02%8.74%31,532,700513,716,000140%16.296.20%15.682.51%15.482.77%14.533.01%1.67%
2019-03-2715.0916.2014.4516.157.59%5.27%14.49%30,151,200462,564,000135%15.340.76%15.291.04%15.062.28%14.112.06%1.43%
2019-03-2615.0215.5514.9015.010.00%-1.41%8.59%20,751,300315,929,00099%15.23-0.41%15.131.62%14.722.26%13.821.87%1.27%
2019-03-2515.0115.7614.9815.01-1.90%-1.82%10.62%18,609,200284,493,00090%15.292.33%14.893.12%14.402.99%13.571.71%1.13%
2019-03-2214.6615.4514.3815.304.44%2.41%14.68%24,263,700362,494,000118%14.942.27%14.442.89%13.982.86%13.342.16%0.94%
2019-03-2114.1915.2913.8214.654.64%0.29%12.18%29,773,400434,923,000141%14.617.30%14.044.37%13.593.63%13.062.01%0.84%
2019-03-2013.8514.0013.2314.001.23%2.84%9.36%20,526,100279,434,00095%13.61-1.18%13.452.01%13.111.38%12.800.96%0.79%
2019-03-1913.0214.4812.9013.835.09%0.39%9.07%32,043,800441,423,000149%13.786.59%13.184.33%12.942.74%12.681.64%0.83%
2019-03-1812.5013.3012.4313.165.28%1.83%5.48%26,560,900343,268,000125%12.923.58%12.641.32%12.591.12%12.480.95%0.84%
2019-03-1512.5512.6112.3812.500.40%0.18%1.14%17,141,600213,877,00078%12.480.49%12.47-0.06%12.450.02%12.360.40%0.92%
2019-03-1412.4812.6012.2112.45-0.24%0.27%1.14%22,258,300276,354,000104%12.42-0.97%12.480.19%12.45-0.11%12.310.54%0.97%
2019-03-1312.4912.6712.3912.48-0.08%-0.45%1.93%17,771,100222,799,00086%12.540.31%12.460.17%12.460.30%12.240.52%1.07%
2019-03-1212.4112.6812.3712.490.64%-0.06%2.54%22,346,100279,289,000108%12.501.54%12.440.04%12.430.45%12.180.40%1.19%
2019-03-1112.0412.4612.0012.413.33%0.82%2.29%16,034,500197,372,00073%12.31-1.19%12.430.02%12.370.66%12.13-0.14%1.43%
2019-03-0812.5612.8511.9612.010.00%-3.59%-1.14%30,981,700385,927,000130%12.46-0.22%12.430.70%12.291.01%12.151.09%1.87%