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
2019-08-239.219.409.149.281.31%-0.04%4.78%8,914,00082,758,000133%9.281.20%9.220.56%9.151.42%8.861.33%0.04%
2019-08-229.169.289.099.160.00%-0.15%4.79%5,606,00051,430,00087%9.17-0.08%9.170.78%9.021.60%8.740.91%-0.25%
2019-08-219.119.349.069.160.11%-0.23%5.75%6,704,10061,550,000108%9.180.22%9.101.62%8.881.08%8.661.18%-0.40%
2019-08-209.199.259.079.150.44%-0.12%6.88%8,838,00080,962,000146%9.161.77%8.962.67%8.791.64%8.561.88%-0.57%
2019-08-198.799.158.709.115.20%1.20%8.41%10,969,70098,748,000168%9.003.47%8.722.47%8.642.38%8.400.50%-0.91%
2019-08-168.528.848.518.661.17%-0.46%3.58%9,089,80079,081,000138%8.703.86%8.511.95%8.441.85%8.36-0.39%-0.99%
2019-08-158.088.578.018.563.51%2.18%1.98%8,336,50069,833,000122%8.380.35%8.350.75%8.290.88%8.39-0.96%-0.97%
2019-08-148.398.468.268.270.36%-0.93%-2.42%3,504,20029,253,00052%8.350.82%8.290.79%8.220.49%8.48-1.10%-0.86%
2019-08-138.228.358.228.24-0.84%-0.48%-3.84%3,341,00027,662,00045%8.280.40%8.220.62%8.180.22%8.57-1.21%-0.74%
2019-08-128.158.348.148.311.34%0.76%-4.20%4,700,20038,763,00059%8.250.96%8.170.47%8.16-1.71%8.67-1.77%-0.59%
2019-08-098.158.238.088.201.49%0.38%-7.13%5,812,90047,486,00064%8.170.99%8.13-0.07%8.30-1.86%8.83-1.53%-0.32%
2019-08-088.108.148.048.080.50%-0.11%-9.89%4,161,30033,661,00040%8.09-0.49%8.14-2.62%8.46-1.64%8.97-0.58%-0.07%
2019-08-078.158.238.028.04-1.11%-1.09%-10.85%5,626,10045,736,00052%8.13-0.36%8.36-2.38%8.60-1.92%9.02-0.60%0.03%
2019-08-068.368.517.908.13-6.23%-0.34%-10.39%14,402,800117,496,000133%8.16-7.46%8.56-4.50%8.77-3.84%9.07-1.49%0.11%
2019-08-059.009.008.668.67-3.34%-1.66%-5.86%9,093,70080,168,00098%8.82-1.48%8.97-1.74%9.12-1.95%9.21-0.26%0.28%
2019-08-029.009.038.888.97-2.82%0.25%-2.86%9,080,10081,251,000102%8.95-2.77%9.12-2.01%9.30-1.02%9.23-0.25%0.34%
2019-08-019.189.299.139.230.11%0.29%-0.29%6,386,50058,775,00075%9.20-0.67%9.31-1.26%9.390.13%9.260.14%0.40%
2019-07-319.339.389.199.22-1.91%-0.49%-0.26%7,804,30072,306,00091%9.27-1.89%9.43-0.26%9.380.27%9.240.11%0.39%
2019-07-309.459.539.369.40-0.84%-0.46%1.80%7,899,20074,591,00097%9.44-0.82%9.460.64%9.360.75%9.230.34%0.35%
2019-07-299.459.649.389.480.96%-0.43%3.01%13,062,200124,360,000166%9.521.22%9.401.44%9.291.33%9.200.89%0.33%
2019-07-269.309.589.239.392.62%-0.17%2.94%15,335,600144,242,000210%9.412.78%9.262.42%9.171.26%9.121.00%0.24%
2019-07-259.149.289.079.150.00%-0.02%1.31%7,508,10068,716,000120%9.151.11%9.040.77%9.050.18%9.030.37%0.15%
2019-07-248.979.158.899.152.92%1.08%1.68%6,612,70059,858,000114%9.051.80%8.97-0.41%9.04-0.06%9.000.30%0.08%
2019-07-239.069.068.788.89-1.55%-0.02%-0.91%5,853,80052,052,000106%8.89-0.86%9.01-0.63%9.04-0.42%8.970.17%0.01%
2019-07-229.049.128.759.03-0.11%0.68%0.82%6,416,20057,550,000123%8.97-1.94%9.07-0.43%9.080.10%8.960.37%-0.02%
2019-07-199.129.249.049.04-1.20%-1.16%1.30%7,157,00065,456,000137%9.150.74%9.110.21%9.070.66%8.920.29%-0.09%
2019-07-189.069.248.909.150.66%0.78%2.83%8,121,60073,733,000164%9.08-0.18%9.090.60%9.010.69%8.900.09%-0.14%
2019-07-179.089.159.059.090.33%-0.05%2.25%4,700,90042,756,00095%9.10-0.01%9.030.92%8.950.85%8.89-0.33%-0.14%
2019-07-169.039.208.989.060.67%-0.40%1.58%6,181,30056,223,000110%9.101.76%8.951.45%8.871.33%8.920.10%-0.08%
2019-07-158.839.088.739.000.00%0.68%1.01%7,098,50063,450,000123%8.942.64%8.821.84%8.760.82%8.910.03%-0.07%