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
2019-02-2110.3010.4810.1510.210.00%-1.44%1.93%9,437,00097,758,00088%10.361.23%10.360.58%10.270.63%10.020.78%1.31%
2019-02-2010.4310.4410.1010.21-2.11%-0.22%2.72%6,310,90064,580,00061%10.23-1.94%10.300.53%10.210.32%9.940.62%1.24%
2019-02-1910.3610.5710.2610.431.26%-0.05%5.58%11,138,900116,231,000114%10.442.34%10.251.38%10.170.81%9.881.55%1.24%
2019-02-1810.0410.409.9710.302.49%1.02%5.88%10,149,800103,485,000108%10.201.90%10.110.40%10.090.89%9.730.84%1.11%
2019-02-1510.1010.139.9110.05-1.47%0.44%4.18%6,537,30065,412,00074%10.01-0.81%10.07-0.09%10.001.49%9.650.58%1.10%
2019-02-1410.1410.249.9010.200.20%1.11%6.35%11,580,300116,817,000139%10.090.05%10.080.99%9.851.22%9.591.04%1.09%
2019-02-139.9710.289.8610.181.39%0.96%7.25%12,616,900127,215,000169%10.080.19%9.982.62%9.741.65%9.491.41%1.04%
2019-02-129.8710.309.8710.040.40%-0.24%7.26%16,696,600168,039,000260%10.062.61%9.723.38%9.583.95%9.362.70%0.95%
2019-02-119.1110.009.1110.0010.01%1.96%9.72%16,329,700160,168,000310%9.818.97%9.415.75%9.214.53%9.112.93%0.76%
2019-02-018.749.168.619.095.82%0.99%2.65%9,832,50088,498,000207%9.003.40%8.892.51%8.810.94%8.860.63%0.62%
2019-01-318.808.908.558.59-1.94%-1.32%-2.39%3,741,90032,574,00085%8.71-1.15%8.68-0.37%8.73-0.33%8.800.15%0.63%
2019-01-308.658.948.528.761.27%-0.52%-0.31%3,869,20034,071,00090%8.812.60%8.71-0.12%8.760.00%8.790.54%0.66%
2019-01-298.738.828.368.65-1.70%0.78%-1.03%6,613,80056,767,000140%8.58-3.11%8.72-1.71%8.76-1.21%8.740.25%0.71%
2019-01-288.878.968.778.80-1.01%-0.65%0.94%2,985,30026,443,00069%8.86-0.05%8.870.08%8.87-0.44%8.720.73%0.71%
2019-01-258.868.938.808.890.34%0.32%2.72%3,259,50028,885,00075%8.86-0.33%8.86-0.12%8.910.52%8.660.51%0.62%
2019-01-248.798.948.798.860.34%-0.35%2.89%2,921,00025,970,00068%8.890.63%8.87-0.51%8.860.58%8.610.60%0.57%
2019-01-238.788.948.728.830.23%-0.06%3.15%2,569,10022,697,00059%8.84-0.56%8.920.68%8.810.96%8.560.47%0.53%
2019-01-228.889.028.798.81-1.12%-0.84%3.40%4,413,40039,213,00098%8.89-0.89%8.860.83%8.731.11%8.520.84%0.53%
2019-01-218.789.128.758.912.41%-0.61%5.46%8,071,10072,359,000176%8.973.45%8.792.70%8.632.43%8.451.48%0.50%
2019-01-188.478.748.438.702.72%0.39%4.49%4,995,90043,292,000114%8.671.86%8.561.47%8.431.06%8.330.74%0.40%
2019-01-178.518.608.458.47-1.28%-0.45%2.48%3,041,50025,876,00070%8.510.11%8.431.24%8.340.60%8.270.46%0.35%
2019-01-168.338.648.318.583.00%0.95%4.29%7,359,30062,549,000167%8.503.06%8.331.86%8.290.91%8.231.01%0.32%
2019-01-158.108.368.068.332.84%1.01%2.27%4,026,00033,202,00096%8.252.16%8.180.39%8.210.00%8.150.30%0.22%
2019-01-148.228.227.978.10-1.58%0.33%-0.26%3,669,30029,621,00086%8.07-1.63%8.14-1.23%8.21-0.15%8.12-0.17%0.18%
2019-01-118.208.318.138.230.98%0.28%1.17%2,875,70023,602,00068%8.210.47%8.25-0.05%8.220.29%8.140.00%0.19%
2019-01-108.268.298.108.15-1.33%-0.23%0.18%3,231,90026,403,00073%8.17-1.78%8.250.13%8.200.32%8.140.20%0.20%
2019-01-098.188.478.188.260.24%-0.69%1.74%4,881,10040,596,000110%8.320.98%8.240.83%8.171.01%8.120.41%0.14%
2019-01-088.368.428.108.240.98%0.05%1.90%6,395,10052,672,000148%8.240.88%8.171.00%8.090.76%8.090.57%0.05%
2019-01-078.228.268.098.16-0.37%-0.05%1.49%5,126,10041,847,000124%8.161.14%8.091.32%8.03-0.03%8.040.46%-0.13%
2019-01-047.968.197.888.190.00%1.46%2.34%3,975,80032,094,00092%8.070.82%7.980.30%8.03-0.35%8.000.25%-0.38%