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:
金达威( 002626.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
2019-02-2113.5513.5913.3213.35-1.84%-0.80%2.35%5,017,80067,529,000120%13.460.10%13.420.49%13.310.69%13.042.06%0.64%
2019-02-2013.3513.6013.1613.602.10%1.16%6.41%5,449,10073,259,000124%13.440.71%13.351.13%13.220.87%12.780.80%0.33%
2019-02-1913.4813.5513.1413.32-1.19%-0.22%5.05%5,079,40067,806,000124%13.350.60%13.201.03%13.100.92%12.680.85%0.27%
2019-02-1812.8913.4812.8913.485.15%1.58%7.21%5,953,80079,008,000152%13.273.06%13.071.34%12.981.41%12.570.95%0.21%
2019-02-1512.9913.0612.7712.82-0.93%-0.43%2.93%3,476,60044,764,00095%12.88-0.35%12.900.25%12.800.95%12.460.35%0.14%
2019-02-1412.9213.0712.7812.940.23%0.15%4.25%3,580,30046,261,000102%12.920.23%12.860.95%12.682.88%12.410.44%0.13%
2019-02-1312.7613.0112.7512.911.25%0.15%4.47%3,935,10050,729,000117%12.890.86%12.741.77%12.330.74%12.360.54%0.10%
2019-02-1212.5812.8912.5812.750.71%-0.24%3.73%3,816,30048,776,000120%12.781.77%12.523.84%12.240.63%12.290.45%0.05%
2019-02-1112.1512.6812.1512.664.11%0.80%3.46%3,965,30049,802,000128%12.563.76%12.060.64%12.160.40%12.240.01%0.01%
2019-02-0111.9212.1911.8712.162.01%0.46%-0.62%2,749,10033,276,00082%12.102.60%11.98-0.61%12.11-0.27%12.24-0.07%0.05%
2019-01-3112.1512.1711.2611.92-3.64%1.04%-2.65%8,082,40095,346,000229%11.80-5.43%12.06-2.99%12.14-2.18%12.25-0.96%0.08%
2019-01-3012.4012.5812.3412.37-1.04%-0.83%0.05%2,329,30029,055,00083%12.470.78%12.430.15%12.420.21%12.360.19%0.20%
2019-01-2912.3012.5912.1812.500.81%0.99%1.30%3,418,90042,320,000120%12.38-0.60%12.41-0.04%12.390.07%12.340.25%0.20%
2019-01-2812.3912.6812.3312.400.16%-0.43%0.74%2,317,20028,856,00080%12.450.34%12.410.35%12.38-0.20%12.310.21%0.19%
2019-01-2512.3412.4712.3312.380.00%-0.25%0.79%1,991,70024,718,00068%12.410.26%12.370.19%12.410.36%12.280.20%0.16%
2019-01-2412.3912.4512.2912.38-0.08%0.01%1.00%2,397,50029,678,00080%12.380.50%12.35-0.52%12.360.31%12.260.20%0.14%
2019-01-2312.2412.4512.2212.390.98%0.58%1.28%1,835,10022,604,00060%12.32-0.17%12.410.38%12.320.15%12.23-0.02%0.12%
2019-01-2212.5012.5412.2412.27-2.15%-0.56%0.29%2,596,90032,044,00081%12.34-1.16%12.370.37%12.310.33%12.240.07%0.14%
2019-01-2112.3112.5912.2712.542.20%0.45%2.57%5,073,40063,336,000161%12.482.14%12.321.03%12.270.76%12.230.39%0.14%
2019-01-1812.1512.3312.0812.271.32%0.38%0.76%3,820,90046,703,000124%12.220.83%12.190.27%12.170.22%12.180.20%0.07%
2019-01-1712.2112.2112.0612.11-0.66%-0.10%-0.36%2,316,90028,085,00076%12.12-0.75%12.16-0.02%12.150.05%12.150.26%0.00%
2019-01-1612.2712.3312.1312.19-0.65%-0.19%0.55%2,805,80034,267,00090%12.210.54%12.160.26%12.14-0.18%12.120.27%-0.13%
2019-01-1512.1112.3011.9512.271.15%1.01%1.48%3,948,10047,958,000126%12.150.12%12.130.18%12.16-0.12%12.090.11%-0.29%
2019-01-1412.1412.1912.1012.130.08%-0.02%0.43%2,583,50031,346,00088%12.130.22%12.11-0.54%12.18-0.07%12.08-0.07%-0.42%
2019-01-1112.1012.1612.0512.120.17%0.12%0.28%2,795,40033,840,00095%12.110.14%12.18-0.29%12.180.19%12.09-0.03%-0.54%
2019-01-1012.2012.2212.0512.10-0.82%0.09%0.09%2,695,90032,590,00094%12.09-1.67%12.21-0.18%12.160.44%12.090.06%-0.65%
2019-01-0912.2612.3912.1912.20-0.08%-0.76%0.98%3,562,10043,794,000128%12.290.59%12.230.82%12.110.72%12.080.17%-0.78%
2019-01-0812.2012.2912.1612.21-0.49%-0.10%1.23%2,390,20029,213,00091%12.220.34%12.130.95%12.020.28%12.060.01%-0.91%
2019-01-0712.1012.3512.0612.271.66%0.73%1.73%3,801,50046,305,000138%12.181.37%12.020.91%11.990.07%12.06-0.22%-1.03%
2019-01-0411.7412.1511.6912.070.00%0.44%-0.15%3,482,50041,850,000131%12.021.66%11.910.24%11.98-0.16%12.09-0.52%-1.16%