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:
阳普医疗( 300030.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
2019-02-215.615.905.515.60-1.58%-0.57%4.26%8,424,70047,445,000231%5.630.57%5.571.31%5.521.49%5.372.81%0.25%
2019-02-205.605.705.495.690.89%1.61%8.92%7,613,70042,633,000240%5.602.45%5.502.12%5.442.29%5.222.11%-0.39%
2019-02-195.425.705.345.644.83%3.18%10.24%6,749,80036,895,000266%5.473.21%5.393.00%5.323.00%5.122.10%-0.65%
2019-02-185.185.385.185.384.26%1.59%7.36%2,617,50013,863,000125%5.302.08%5.231.32%5.171.67%5.010.14%-0.95%
2019-02-155.165.265.145.160.39%-0.54%3.12%1,560,5008,096,00076%5.190.23%5.161.00%5.081.54%5.00-0.34%-1.00%
2019-02-145.175.245.125.14-0.77%-0.70%2.37%2,163,50011,198,000106%5.181.00%5.111.71%5.002.46%5.02-0.24%-0.98%
2019-02-135.085.185.055.182.37%1.07%2.92%2,054,10010,528,000105%5.131.55%5.022.28%4.880.58%5.03-0.44%-0.96%
2019-02-124.955.104.945.062.22%0.26%0.10%2,782,80014,046,000145%5.053.23%4.912.98%4.860.08%5.06-0.79%-0.93%
2019-02-114.824.964.804.952.70%1.25%-2.85%2,008,9009,822,000109%4.892.82%4.770.00%4.85-1.56%5.10-1.41%-0.85%
2019-02-014.684.844.664.824.10%1.37%-6.73%2,115,90010,062,000112%4.760.72%4.77-2.05%4.93-2.26%5.17-1.49%-0.68%
2019-01-314.864.884.584.63-8.86%-1.93%-11.74%4,295,60020,280,000234%4.72-7.88%4.87-6.90%5.04-5.44%5.25-3.58%-0.49%
2019-01-305.165.195.075.08-0.97%-0.88%-6.63%687,2003,522,00048%5.13-0.45%5.23-1.64%5.33-0.95%5.44-0.49%-0.10%
2019-01-295.295.335.035.13-2.47%-0.35%-6.18%1,674,7008,621,000112%5.15-3.79%5.32-2.21%5.38-1.72%5.47-0.83%-0.01%
2019-01-285.405.455.255.26-2.05%-1.70%-4.61%1,782,1009,536,000127%5.35-2.43%5.44-1.16%5.48-1.14%5.51-0.40%0.14%
2019-01-255.505.545.375.37-2.36%-2.08%-3.00%1,354,6007,428,000104%5.48-0.65%5.50-0.58%5.54-0.09%5.54-0.11%0.21%
2019-01-245.525.585.475.50-0.18%-0.36%-0.76%1,133,0006,254,00089%5.520.24%5.53-0.52%5.55-0.02%5.54-0.02%0.24%
2019-01-235.595.595.475.51-1.96%0.05%-0.60%1,275,6007,025,00097%5.51-1.17%5.560.00%5.55-0.22%5.54-0.14%0.30%
2019-01-225.555.625.505.620.90%0.86%1.24%1,356,5007,558,00096%5.57-0.48%5.560.23%5.560.09%5.550.00%0.36%
2019-01-215.535.635.535.570.91%-0.52%0.34%1,671,9009,361,000100%5.601.73%5.550.29%5.550.40%5.550.27%0.46%
2019-01-185.475.545.465.520.91%0.29%-0.29%1,258,5006,927,00076%5.50-0.49%5.53-0.25%5.53-0.13%5.540.40%0.44%
2019-01-175.575.595.475.47-1.44%-1.10%-0.80%1,276,9007,062,00076%5.53-0.70%5.550.13%5.54-0.04%5.510.35%0.38%
2019-01-165.585.635.545.55-0.54%-0.36%1.00%1,219,3006,791,00075%5.570.47%5.540.20%5.54-0.09%5.500.44%0.32%
2019-01-155.535.595.475.580.90%0.65%1.99%1,185,0006,570,00074%5.540.67%5.530.04%5.55-0.09%5.470.57%0.24%
2019-01-145.615.615.475.53-0.72%0.42%1.65%1,154,7006,359,00071%5.51-0.54%5.53-0.45%5.550.20%5.440.35%0.10%
2019-01-115.515.585.485.571.09%0.60%2.75%1,132,5006,271,00069%5.54-0.02%5.55-0.09%5.540.71%5.420.20%-0.02%
2019-01-105.515.585.505.51-0.36%-0.51%1.85%1,473,6008,161,00091%5.54-0.58%5.560.33%5.500.57%5.410.60%-0.07%
2019-01-095.605.625.515.53-1.25%-0.72%2.83%2,438,20013,581,000142%5.570.20%5.541.34%5.471.13%5.380.43%-0.22%
2019-01-085.415.655.415.602.94%0.74%4.58%3,952,20021,970,000243%5.562.41%5.472.98%5.412.85%5.361.04%-0.29%
2019-01-075.395.465.365.441.87%0.22%2.64%1,323,6007,185,00094%5.433.06%5.311.59%5.260.59%5.300.00%-0.46%
2019-01-045.105.355.075.340.00%1.39%0.75%1,562,8008,232,000105%5.271.15%5.230.79%5.23-0.31%5.30-0.17%-0.57%