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:
北陆药业( 300016.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
2019-04-1910.1510.6810.1510.324.67%-0.67%2.52%26,244,800272,673,000140%10.393.80%10.223.00%10.022.50%10.070.30%-0.23%
2019-04-1810.0210.229.839.86-1.69%-1.50%-1.75%9,820,90098,304,00052%10.01-0.41%9.920.96%9.78-1.41%10.04-0.23%-0.33%
2019-04-179.7710.169.7710.032.35%-0.21%-0.29%15,495,900155,750,00079%10.053.21%9.821.56%9.92-0.93%10.06-0.58%-0.38%
2019-04-169.629.909.609.802.73%0.64%-3.14%16,534,300161,015,00080%9.740.51%9.67-2.63%10.01-0.57%10.12-0.64%-0.40%
2019-04-159.759.899.509.54-0.83%-1.54%-6.31%15,624,900151,386,00073%9.690.65%9.93-2.02%10.07-0.30%10.18-0.18%-0.43%
2019-04-129.959.959.329.62-6.96%-0.06%-5.70%28,513,400274,468,000131%9.63-8.02%10.14-2.18%10.10-1.52%10.20-0.47%-0.64%
2019-04-1110.2810.6810.2610.340.98%-1.19%0.89%23,686,700247,892,000123%10.470.30%10.371.80%10.260.48%10.250.44%-0.67%
2019-04-1010.2010.6310.1210.240.00%-1.86%0.35%23,286,400242,963,000124%10.433.15%10.180.95%10.21-0.38%10.200.25%-0.75%
2019-04-099.9110.249.8110.243.33%1.24%0.60%15,946,300161,302,00082%10.122.01%10.09-0.49%10.25-0.64%10.18-0.47%-0.78%
2019-04-0810.1710.269.679.91-2.56%-0.06%-3.10%17,932,000177,809,00090%9.92-2.91%10.14-2.42%10.31-0.08%10.23-0.72%-0.69%
2019-04-0410.5010.5810.0510.17-2.21%-0.42%-1.27%20,249,800206,816,000104%10.21-0.62%10.39-0.80%10.320.74%10.30-0.72%-0.56%
2019-04-0310.3910.4310.1210.40-0.67%1.20%0.23%16,994,500174,660,00083%10.28-2.78%10.470.99%10.240.40%10.38-0.71%-0.48%
除权分界线,2019年04月03日,10股派1.000元(以下数据已经复权)
2019-04-0210.3310.7810.3210.471.45%-0.96%0.19%18,853,300201,189,00088%10.572.16%10.372.68%10.200.79%10.45-0.82%-0.38%
2019-04-0110.1010.5610.0810.322.89%-0.27%-2.05%20,590,000215,116,00091%10.354.79%10.101.39%10.12-0.24%10.54-0.92%-0.23%
2019-03-299.7610.069.6610.033.72%1.57%-5.68%18,690,100186,443,00071%9.881.24%9.96-0.99%10.15-1.34%10.63-2.29%-0.02%
2019-03-289.9610.049.539.67-3.20%-0.86%-11.15%20,346,500200,502,00066%9.75-2.06%10.06-2.38%10.28-2.04%10.88-0.72%0.54%
2019-03-279.9710.069.829.991.32%0.31%-8.87%18,251,300183,587,00056%9.96-1.66%10.30-1.88%10.50-1.43%10.96-0.34%0.78%
2019-03-2610.6810.769.729.86-6.98%-2.64%-10.36%24,892,900254,576,00073%10.13-4.82%10.50-2.18%10.65-2.23%11.00-0.14%0.96%
2019-03-2510.4110.8810.3610.60-1.21%-0.38%-3.76%14,621,400157,029,00043%10.640.63%10.74-0.27%10.89-0.56%11.010.48%1.15%
2019-03-2210.7810.8610.3510.730.00%1.48%-2.11%19,512,600208,259,00053%10.57-0.97%10.76-1.88%10.95-2.25%10.960.58%1.28%
2019-03-2110.4011.1010.2810.731.32%0.50%-1.54%27,914,800300,827,00074%10.68-0.27%10.97-0.80%11.21-0.10%10.900.08%1.33%
2019-03-2011.0611.1810.3010.59-6.03%-1.08%-2.75%33,212,900358,908,00085%10.71-5.40%11.06-3.14%11.220.04%10.890.23%1.58%
2019-03-1911.3811.6911.1011.271.26%-0.42%3.74%24,180,500276,066,00061%11.323.34%11.421.19%11.211.17%10.860.78%2.01%
2019-03-1811.0811.4010.6011.13-5.60%1.63%3.25%43,095,500476,260,00099%10.95-5.70%11.280.47%11.081.08%10.781.13%2.47%
2019-03-1510.7711.8510.7711.799.57%1.52%10.60%52,938,800620,067,000133%11.617.03%11.233.94%10.973.43%10.663.30%2.78%
2019-03-1410.3511.3610.2110.762.48%-0.83%4.26%38,597,000422,629,00093%10.851.07%10.801.65%10.600.39%10.321.67%3.00%
2019-03-1310.4411.0610.1710.500.19%-2.19%3.44%37,678,900408,242,00094%10.742.00%10.632.16%10.560.10%10.151.50%3.17%
2019-03-1210.7610.8210.3010.48-2.24%-0.43%4.79%38,327,000407,217,000100%10.531.83%10.40-0.43%10.550.42%10.001.78%3.17%
2019-03-1110.0010.809.9310.728.50%3.72%9.10%39,836,800415,753,000108%10.343.20%10.45-1.06%10.511.17%9.831.72%3.31%
2019-03-089.9010.349.539.880.00%-1.36%2.28%34,239,800346,374,00098%10.02-5.82%10.56-0.43%10.382.73%9.661.16%3.31%