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
2019-09-125.075.105.005.090.39%0.57%1.35%4,996,80025,287,00087%5.06-0.98%5.100.06%5.070.16%5.020.06%0.12%
2019-09-115.165.205.065.07-1.55%-0.80%1.02%5,670,10028,980,00095%5.11-0.27%5.100.63%5.070.54%5.020.02%0.16%
2019-09-105.115.165.055.150.98%0.49%2.63%6,572,50033,685,000106%5.131.21%5.070.68%5.040.60%5.020.26%0.20%
2019-09-095.065.115.015.101.59%0.71%1.90%6,769,70034,280,000103%5.061.28%5.030.70%5.010.50%5.010.36%0.23%
2019-09-065.025.054.965.020.80%0.40%0.66%5,432,10027,160,00078%5.00-0.58%5.000.14%4.980.34%4.99-0.38%0.22%
2019-09-055.005.074.974.980.20%-0.97%-0.52%7,408,00037,254,00095%5.031.60%4.990.75%4.97-0.02%5.010.18%0.46%
2019-09-045.005.004.914.97-0.80%0.40%-0.54%4,846,90023,990,00063%4.95-0.46%4.950.24%4.97-0.58%5.000.06%0.50%
2019-09-035.005.034.925.010.80%0.74%0.32%4,849,20024,117,00062%4.970.77%4.94-0.58%5.00-0.10%4.990.16%0.60%
2019-09-024.915.004.854.972.26%0.71%-0.32%3,956,80019,527,00047%4.940.20%4.97-0.82%5.000.28%4.990.28%0.82%
2019-08-305.085.084.824.86-3.57%-1.32%-2.25%6,832,30033,647,00080%4.93-2.05%5.01-0.40%4.99-0.78%4.970.16%0.87%
2019-08-295.055.104.985.040.80%0.24%1.53%8,026,20040,353,000101%5.03-0.77%5.030.78%5.030.24%4.960.47%0.80%
2019-08-285.085.165.005.00-1.19%-1.32%1.19%8,532,10043,229,000117%5.071.26%4.99-0.48%5.020.46%4.940.49%0.66%
2019-08-274.885.104.855.063.05%1.12%2.91%9,717,40048,625,000147%5.001.85%5.020.26%4.990.40%4.920.47%0.54%
2019-08-264.965.004.844.91-4.29%-0.06%0.33%9,377,70046,077,000160%4.91-3.53%5.00-0.24%4.970.32%4.890.29%0.44%
2019-08-234.975.274.905.134.27%0.73%5.12%14,636,30074,545,000301%5.093.60%5.022.10%4.962.08%4.882.03%0.34%
2019-08-224.974.994.844.92-0.20%0.08%2.86%5,259,80025,857,000143%4.92-0.10%4.910.86%4.860.94%4.780.63%0.07%
2019-08-214.864.984.864.93-0.20%0.18%3.72%6,488,50031,930,000199%4.920.31%4.871.23%4.811.07%4.751.04%-0.06%
2019-08-204.795.024.794.943.13%0.69%5.02%8,864,40043,492,000323%4.913.02%4.813.04%4.762.43%4.702.37%-0.24%
2019-08-194.754.814.714.794.13%0.59%4.24%5,852,90027,874,000250%4.762.87%4.672.21%4.651.95%4.600.75%-0.63%
2019-08-164.544.714.534.600.66%-0.63%0.86%2,958,50013,695,000148%4.632.78%4.571.02%4.560.69%4.56-0.52%-0.73%
2019-08-154.434.594.414.570.66%1.47%-0.33%2,521,80011,358,000119%4.50-1.21%4.52-0.33%4.53-0.24%4.59-0.95%-0.78%
2019-08-144.574.584.534.540.67%-0.42%-1.92%1,477,0006,734,00070%4.560.91%4.540.24%4.540.13%4.63-0.67%-0.76%
2019-08-134.544.544.514.51-1.10%-0.18%-3.22%1,187,2005,364,00054%4.52-0.31%4.53-0.15%4.530.13%4.66-0.62%-0.78%
2019-08-124.514.584.494.561.33%0.62%-2.75%1,458,0006,607,00066%4.530.04%4.530.00%4.53-0.88%4.69-0.68%-0.84%
2019-08-094.544.574.484.50-0.88%-0.66%-4.68%1,579,5007,155,00070%4.53-0.26%4.530.24%4.57-1.28%4.72-0.67%-0.82%
2019-08-084.554.574.524.540.89%-0.04%-4.48%1,299,0005,900,00057%4.540.22%4.52-1.16%4.62-1.11%4.75-0.63%-0.87%
2019-08-074.524.574.504.50-0.22%-0.71%-5.92%1,426,6006,465,00060%4.530.38%4.58-1.57%4.68-1.02%4.78-0.77%-0.81%
2019-08-064.654.654.364.51-4.04%-0.11%-6.43%4,421,90019,965,000178%4.52-4.91%4.65-3.07%4.72-2.38%4.82-1.51%-0.73%
2019-08-054.754.804.694.70-1.88%-1.01%-3.96%1,921,7009,125,00089%4.75-0.42%4.80-0.85%4.84-0.70%4.89-0.29%-0.58%
2019-08-024.774.824.724.790.00%0.46%-2.40%3,355,60015,999,000135%4.77-2.16%4.84-1.49%4.87-1.10%4.91-0.97%-0.57%