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
2021-01-228.959.588.859.546.00%3.97%6.69%12,948,900118,824,000231%9.181.63%9.110.97%9.081.05%8.940.62%-0.53%
2021-01-218.899.158.859.000.45%-0.32%1.27%5,621,80050,758,000113%9.030.49%9.020.32%8.980.91%8.89-0.19%-0.64%
2021-01-209.089.138.938.96-1.21%-0.28%0.63%3,668,40032,959,00069%8.99-0.58%8.990.32%8.900.84%8.90-0.58%-0.69%
2021-01-198.929.198.849.071.68%0.37%1.27%4,454,20040,254,00081%9.041.04%8.961.42%8.830.44%8.96-0.64%-0.69%
2021-01-188.929.038.878.92-0.22%-0.27%-1.04%3,828,30034,239,00067%8.940.45%8.841.10%8.790.01%9.01-0.63%-0.66%
2021-01-158.758.998.728.941.59%0.40%-1.44%4,563,70040,637,00077%8.902.29%8.740.26%8.79-0.26%9.07-0.47%-0.63%
2021-01-148.658.868.538.802.33%1.09%-3.45%5,430,00047,267,00091%8.710.68%8.72-0.74%8.81-1.07%9.11-0.68%-0.62%
2021-01-138.808.828.578.60-2.27%-0.53%-6.28%5,805,30050,190,000100%8.65-2.08%8.78-1.35%8.91-1.65%9.18-0.95%-0.60%
2021-01-128.788.958.728.800.23%-0.34%-5.01%4,423,80039,062,00078%8.83-0.47%8.90-1.00%9.06-1.38%9.26-1.03%-0.55%
2021-01-119.089.098.748.78-3.30%-1.04%-6.20%6,556,10058,167,000110%8.87-1.32%8.99-1.86%9.18-1.45%9.36-0.78%-0.50%
2021-01-089.009.178.729.080.67%0.99%-3.75%5,892,40052,980,000102%8.99-1.04%9.16-1.93%9.32-1.03%9.43-0.40%-0.56%
2021-01-079.309.358.929.02-3.94%-0.72%-4.77%8,669,00078,761,000149%9.09-3.90%9.34-2.27%9.41-1.32%9.47-0.78%-0.62%
2021-01-069.679.689.339.39-2.80%-0.68%-1.63%5,773,30054,581,000106%9.45-2.09%9.56-0.43%9.54-0.22%9.55-0.50%-0.67%
2021-01-059.709.819.519.66-0.82%0.04%0.69%5,114,20049,382,00095%9.660.75%9.600.72%9.56-0.37%9.59-0.35%-0.71%
2021-01-049.539.749.439.741.88%1.63%1.16%5,276,00050,563,00095%9.580.37%9.530.24%9.600.16%9.63-0.37%-0.87%
2020-12-319.469.649.429.560.84%0.12%-1.08%3,523,30033,643,00064%9.551.16%9.51-1.06%9.580.51%9.66-0.38%-1.01%
2020-12-309.459.559.369.480.11%0.42%-2.28%3,624,70034,216,00065%9.44-0.99%9.61-0.06%9.53-0.20%9.70-0.44%-1.15%
2020-12-299.619.679.429.47-1.56%-0.67%-2.81%4,564,80043,519,00082%9.53-2.18%9.620.71%9.55-0.70%9.74-0.42%-1.15%
2020-12-289.609.979.509.620.00%-1.29%-1.69%7,226,40070,426,000133%9.752.44%9.550.73%9.62-0.37%9.79-0.52%-1.16%
2020-12-259.289.659.289.623.22%1.11%-2.20%5,393,40051,315,00096%9.511.63%9.48-1.24%9.65-0.81%9.84-1.38%-1.19%
2020-12-249.619.619.259.32-2.41%-0.44%-6.56%6,583,30061,627,00091%9.36-2.16%9.60-2.02%9.73-1.44%9.97-1.08%-1.27%
2020-12-239.749.799.459.55-1.95%-0.19%-5.29%6,828,10065,330,000101%9.57-3.54%9.80-1.60%9.88-1.18%10.08-1.22%-1.17%
2020-12-229.9010.089.729.74-1.81%-1.80%-4.58%5,546,10055,011,00088%9.92-0.17%9.96-0.47%9.99-0.30%10.21-0.94%-1.07%
2020-12-2110.0310.049.809.92-1.00%-0.16%-3.73%6,347,20063,064,000102%9.94-1.01%10.00-0.56%10.02-0.53%10.30-1.93%-0.99%
2020-12-1810.1410.149.9710.02-1.09%-0.17%-4.64%4,141,90041,572,00060%10.04-0.40%10.06-0.07%10.08-0.85%10.51-1.83%-0.83%
2020-12-1710.0610.169.9710.130.70%0.53%-5.35%3,920,60039,509,00051%10.080.11%10.07-0.21%10.16-0.71%10.70-1.71%-0.62%
2020-12-1610.0410.179.9910.060.30%-0.06%-7.61%3,669,70036,938,00041%10.070.11%10.09-0.96%10.24-1.04%10.89-0.47%-0.40%
2020-12-1510.0710.159.9810.030.10%-0.25%-8.32%4,128,70041,513,00046%10.06-0.59%10.19-0.94%10.34-1.21%10.94-0.52%-0.38%
2020-12-1410.0810.359.9610.02-2.43%-0.94%-8.88%7,453,50075,395,00084%10.12-1.23%10.28-1.65%10.47-2.59%11.00-0.83%-0.35%
2020-12-1110.9711.019.7210.270.00%0.28%-7.39%18,627,900190,767,000217%10.24-6.37%10.45-5.48%10.75-4.99%11.09-2.20%-0.28%