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:
东诚药业( 002675.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
2019-04-1911.5011.6511.2911.600.43%1.37%-2.09%6,398,70073,219,00056%11.44-1.24%11.570.61%11.51-0.19%11.85-0.38%-0.48%
2019-04-1811.6311.7511.4511.55-0.86%-0.32%-2.88%6,494,70075,256,00052%11.59-0.47%11.50-0.11%11.53-1.27%11.89-0.40%-0.52%
2019-04-1711.4511.8111.3211.651.30%0.07%-2.44%8,631,300100,487,00065%11.642.99%11.510.15%11.68-1.74%11.94-0.65%-0.54%
2019-04-1611.4111.5811.0911.501.14%1.73%-4.32%9,674,900109,365,00068%11.30-2.51%11.49-2.47%11.89-0.95%12.02-1.12%-0.53%
2019-04-1511.6111.9511.3211.37-1.98%-1.94%-6.46%9,621,100111,559,00065%11.600.32%11.78-2.38%12.00-0.38%12.16-0.48%-0.47%
2019-04-1211.7211.8711.3311.60-2.27%0.36%-5.03%12,651,700146,226,00086%11.56-4.15%12.07-1.19%12.05-0.62%12.21-0.60%-0.39%
2019-04-1112.6212.6211.8011.87-5.72%-1.56%-3.40%16,936,200204,213,000125%12.06-3.25%12.220.11%12.12-0.24%12.29-0.34%-0.25%
2019-04-1012.1012.6412.1012.594.22%1.02%2.11%17,049,200212,479,000135%12.463.25%12.201.64%12.150.04%12.330.10%-0.23%
2019-04-0911.9012.2511.8312.081.85%0.07%-1.93%10,865,200131,149,00091%12.071.16%12.01-0.37%12.15-1.20%12.32-0.36%-0.23%
2019-04-0812.0712.1611.7411.86-0.67%-0.61%-4.07%11,294,800134,784,00096%11.93-0.64%12.05-1.38%12.29-0.67%12.36-0.51%-0.15%
2019-04-0412.2512.2911.8511.94-1.65%-0.58%-3.91%17,388,400208,835,000157%12.01-1.49%12.22-2.22%12.38-0.92%12.43-0.84%-0.05%
2019-04-0312.3912.4812.0812.14-1.94%-0.43%-3.12%13,855,700168,930,000141%12.19-2.48%12.50-0.90%12.49-0.46%12.53-0.61%0.08%
2019-04-0212.8212.9012.3612.38-3.43%-0.98%-1.81%14,076,200175,978,000156%12.50-1.85%12.61-0.10%12.55-0.02%12.61-0.58%0.17%
2019-04-0112.6512.9612.5512.821.18%0.65%1.10%16,922,500215,538,000198%12.741.69%12.621.34%12.550.49%12.68-0.44%0.29%
2019-03-2912.4212.7512.1012.672.67%1.16%-0.53%7,558,00094,663,00086%12.530.68%12.450.16%12.49-0.21%12.740.29%0.47%
2019-03-2812.7012.7012.3012.34-2.68%-0.80%-2.83%6,780,10084,343,00071%12.440.19%12.43-0.48%12.52-0.60%12.700.83%0.53%
2019-03-2712.4812.6912.0612.683.09%2.12%0.67%11,516,300142,997,000110%12.42-0.32%12.49-0.89%12.59-0.92%12.60-0.19%0.53%
2019-03-2612.7712.7712.1712.30-2.07%-1.26%-2.54%6,526,50081,300,00060%12.46-1.53%12.61-1.15%12.71-1.14%12.620.14%0.69%
2019-03-2512.1712.8412.1712.56-1.34%-0.72%-0.34%7,170,70090,718,00064%12.65-0.66%12.75-0.52%12.86-0.68%12.600.37%0.80%
2019-03-2212.9612.9612.6112.73-1.32%-0.04%1.39%5,022,30063,959,00042%12.74-1.20%12.82-0.96%12.950.98%12.560.51%0.92%
2019-03-2112.8713.0212.7312.900.00%0.08%3.27%6,051,00077,996,00047%12.890.55%12.94-0.32%12.821.76%12.490.46%1.01%
2019-03-2012.9913.0812.5312.90-1.30%0.63%3.74%7,817,600100,216,00057%12.82-1.91%12.981.36%12.600.14%12.440.28%1.11%
2019-03-1913.3513.3912.8113.07-0.83%0.02%5.40%10,254,800134,013,00075%13.070.47%12.812.78%12.580.79%12.400.61%1.23%
2019-03-1812.7713.3612.5213.185.95%1.33%6.94%17,619,400229,183,000121%13.014.95%12.461.28%12.481.42%12.331.40%1.42%
2019-03-1511.9112.7311.9112.443.67%0.38%2.34%14,669,500181,803,00098%12.393.84%12.310.07%12.310.49%12.160.88%1.45%
2019-03-1412.2312.5311.6412.00-3.23%0.54%-0.41%16,256,300194,027,000110%11.94-5.49%12.30-0.98%12.25-0.33%12.050.80%1.41%
2019-03-1312.3512.9012.3012.400.32%-1.81%3.74%14,715,600185,829,000108%12.632.01%12.421.52%12.290.61%11.951.43%1.43%
2019-03-1212.3412.6012.0712.360.16%-0.15%4.88%12,337,400152,719,00093%12.381.10%12.230.67%12.210.33%11.791.23%1.34%
2019-03-1112.0112.4711.9212.344.49%0.78%6.00%14,774,700180,906,000112%12.241.02%12.15-0.02%12.171.29%11.641.55%1.32%
2019-03-0811.6012.5211.5811.810.00%-2.56%3.02%17,268,400209,291,000133%12.120.23%12.15-0.12%12.021.52%11.461.46%1.25%