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:
尚荣医疗( 002551.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
2019-02-215.165.235.105.14-0.39%-0.50%1.36%6,817,80035,222,000129%5.170.27%5.190.35%5.160.45%5.070.84%0.23%
2019-02-205.225.225.105.16-1.15%0.16%2.60%5,395,90027,797,000109%5.15-1.28%5.170.35%5.130.57%5.030.54%0.10%
2019-02-195.175.385.115.221.16%0.02%4.36%12,075,10063,015,000268%5.222.19%5.151.80%5.101.71%5.001.94%0.03%
2019-02-185.045.185.025.162.99%1.04%5.16%7,244,40036,997,000192%5.111.47%5.061.16%5.021.31%4.910.72%-0.21%
2019-02-155.025.065.005.01-0.20%-0.46%2.83%3,886,90019,561,000111%5.030.26%5.000.79%4.950.90%4.87-0.14%-0.28%
2019-02-144.995.064.995.02-0.20%0.00%2.89%5,229,80026,256,000140%5.021.11%4.971.47%4.911.89%4.88-1.22%-0.25%
2019-02-134.895.044.865.032.44%1.31%1.84%5,182,60025,732,000115%4.971.74%4.892.02%4.821.50%4.940.12%0.03%
2019-02-124.844.934.804.911.66%0.61%-0.47%3,396,20016,573,00080%4.882.29%4.802.22%4.750.64%4.93-0.04%0.01%
2019-02-114.724.834.684.832.99%1.24%-2.13%2,713,00012,945,00064%4.772.16%4.690.41%4.72-1.03%4.94-0.28%0.00%
2019-02-014.624.704.624.692.18%0.43%-5.23%1,755,3008,197,00040%4.670.63%4.67-0.79%4.77-1.81%4.95-0.18%0.05%
2019-01-314.674.754.594.59-2.75%-1.10%-7.42%3,390,50015,735,00072%4.64-1.92%4.71-2.34%4.85-3.10%4.96-0.44%0.11%
2019-01-304.704.774.704.72-0.84%-0.25%-5.22%2,003,3009,479,00044%4.73-0.42%4.82-1.93%5.01-0.24%4.98-0.16%0.18%
2019-01-294.884.904.654.76-3.45%0.17%-4.57%4,455,90021,174,00096%4.75-4.04%4.92-3.27%5.02-0.69%4.99-0.44%0.24%
2019-01-285.025.054.904.93-0.80%-0.44%-1.60%3,848,30019,055,00090%4.95-1.26%5.08-0.16%5.06-0.08%5.010.00%0.33%
2019-01-255.075.084.954.97-2.55%-0.90%-0.80%6,321,80031,706,000156%5.02-2.85%5.09-0.08%5.060.26%5.010.12%0.36%
2019-01-245.005.394.965.104.08%-1.20%1.92%12,119,30062,564,000346%5.166.13%5.103.41%5.052.52%5.001.65%0.37%
2019-01-234.854.904.844.900.82%0.74%-0.47%1,582,2007,696,00060%4.86-0.74%4.93-0.14%4.92-0.14%4.92-0.10%0.27%
2019-01-224.944.954.864.86-2.02%-0.82%-1.38%2,210,60010,832,00077%4.90-1.47%4.940.00%4.93-0.12%4.93-0.18%0.33%
2019-01-215.015.014.934.96-0.60%-0.26%0.47%3,644,00018,121,000117%4.971.08%4.940.31%4.940.26%4.940.24%0.46%
2019-01-184.884.994.854.991.84%1.42%1.32%4,251,10020,916,000137%4.920.29%4.92-0.12%4.920.00%4.930.45%0.48%
2019-01-174.904.954.884.90-0.20%-0.12%-0.06%2,441,30011,978,00080%4.91-0.49%4.93-0.02%4.92-0.04%4.900.27%0.45%
2019-01-164.984.994.904.91-1.21%-0.41%0.41%2,901,30014,304,00099%4.93-0.18%4.930.06%4.92-0.06%4.890.39%0.40%
2019-01-154.904.974.904.971.22%0.63%2.03%2,791,00013,785,000100%4.940.63%4.920.18%4.93-0.26%4.870.43%0.33%
2019-01-144.924.944.884.91-0.61%0.04%1.24%2,153,10010,568,00081%4.91-0.20%4.92-0.26%4.940.22%4.850.29%0.22%
2019-01-114.894.944.894.940.61%0.45%2.15%1,980,7009,742,00075%4.92-0.02%4.93-0.44%4.930.78%4.840.31%0.12%
2019-01-104.904.954.894.91-0.20%-0.18%1.85%1,971,8009,699,00076%4.92-0.39%4.950.37%4.890.49%4.820.56%0.04%
2019-01-094.924.974.904.92-0.40%-0.36%2.63%3,852,30019,023,000146%4.94-0.64%4.931.25%4.870.89%4.790.55%-0.09%
2019-01-084.965.124.884.940.82%-0.60%3.61%5,171,20025,702,000217%4.972.16%4.872.10%4.821.88%4.771.10%-0.18%
2019-01-074.844.904.824.901.45%0.72%3.90%3,345,20016,274,000160%4.872.72%4.771.68%4.740.92%4.720.49%-0.36%
2019-01-044.604.834.594.830.00%1.98%2.92%3,605,20017,073,000183%4.741.89%4.691.08%4.690.41%4.690.11%-0.51%