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:
千山药机( 300216.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
2019-04-193.943.953.773.930.51%1.97%-4.33%22,671,20087,374,000101%3.85-2.50%3.94-0.81%3.97-1.42%4.11-1.23%-0.57%
2019-04-184.024.043.893.91-3.46%-1.09%-5.99%24,226,60095,777,000112%3.95-1.96%3.98-1.34%4.03-1.73%4.16-1.16%-0.57%
2019-04-173.984.093.964.050.75%0.45%-3.75%19,601,00079,041,00094%4.032.18%4.03-0.86%4.10-1.84%4.21-0.94%-0.48%
2019-04-164.074.093.854.02-0.50%1.88%-5.37%21,350,20084,255,00096%3.95-4.96%4.06-3.10%4.18-1.25%4.25-1.14%-0.46%
2019-04-154.154.244.034.04-1.94%-2.70%-5.98%13,930,50057,842,00062%4.150.00%4.19-1.41%4.23-0.14%4.300.21%-0.39%
2019-04-124.164.214.104.12-0.96%-0.77%-3.92%14,387,10059,738,00062%4.15-2.38%4.25-0.16%4.24-0.77%4.290.05%-0.49%
2019-04-114.344.354.144.16-3.93%-2.19%-2.94%20,404,30086,774,00088%4.25-1.07%4.260.31%4.27-0.63%4.290.12%-0.54%
2019-04-104.234.454.084.332.36%0.72%1.14%33,707,500144,894,000147%4.302.43%4.25-0.19%4.30-0.56%4.28-0.09%-0.64%
2019-04-094.134.254.134.230.95%0.79%-1.28%17,156,00072,006,00075%4.20-0.31%4.26-1.57%4.32-0.80%4.29-0.60%-0.75%
2019-04-084.324.374.114.19-3.46%-0.48%-2.81%21,808,60091,816,00093%4.21-3.62%4.32-1.50%4.360.44%4.31-0.94%-0.70%
2019-04-044.414.494.304.34-1.81%-0.64%-0.28%18,214,00079,558,00078%4.37-0.98%4.39-0.07%4.340.79%4.35-1.14%-0.67%
2019-04-034.354.484.314.421.61%0.20%0.41%19,054,90084,050,00076%4.410.46%4.391.90%4.300.82%4.40-0.36%-0.68%
2019-04-024.404.484.304.35-2.03%-0.93%-1.54%26,161,700114,873,000103%4.390.14%4.311.68%4.270.26%4.42-0.67%-0.70%
2019-04-014.264.534.204.446.73%1.25%-0.18%31,227,200136,922,000122%4.397.03%4.242.05%4.26-0.21%4.45-0.45%-0.61%
2019-03-294.094.193.974.163.23%1.54%-6.89%20,581,40084,317,00076%4.10-1.54%4.16-2.12%4.27-2.31%4.47-0.76%-0.56%
2019-03-284.194.274.024.03-4.50%-3.15%-10.48%19,486,10081,075,00072%4.16-1.05%4.25-2.21%4.37-2.76%4.50-0.46%-0.46%
2019-03-274.244.294.114.220.96%0.36%-6.70%21,372,50089,868,00078%4.21-3.07%4.34-2.78%4.49-1.43%4.52-0.88%-0.32%
2019-03-264.494.544.154.18-5.22%-3.64%-8.39%27,289,600118,380,00099%4.34-2.89%4.47-3.17%4.56-1.45%4.56-1.21%-0.15%
2019-03-254.464.594.364.41-4.34%-1.28%-4.52%23,747,400106,073,00084%4.47-2.89%4.61-0.92%4.62-0.35%4.62-0.15%0.12%
2019-03-224.694.704.524.61-2.54%0.22%-0.35%25,062,200115,292,00087%4.60-2.44%4.65-0.41%4.640.35%4.63-0.62%0.24%
2019-03-214.674.834.614.732.16%0.32%1.61%35,511,900167,448,000116%4.722.19%4.671.28%4.621.36%4.66-1.27%0.47%
2019-03-204.664.724.504.63-0.86%0.35%-1.80%20,065,20092,572,00059%4.61-1.05%4.610.74%4.56-0.24%4.72-0.53%0.83%
2019-03-194.654.784.534.671.52%0.15%-1.48%27,865,800129,935,00074%4.662.19%4.581.64%4.57-0.98%4.740.21%1.11%
2019-03-184.484.694.474.603.14%0.81%-2.75%26,418,200120,537,00065%4.561.51%4.51-0.75%4.620.00%4.730.11%1.29%
2019-03-154.474.584.404.462.29%-0.78%-5.61%21,555,40096,884,00046%4.500.92%4.54-2.58%4.62-1.37%4.730.23%1.58%
2019-03-144.614.694.304.36-4.18%-2.11%-7.51%24,370,400108,554,00045%4.45-4.17%4.66-0.41%4.68-2.56%4.710.88%2.02%
2019-03-134.804.804.484.55-5.21%-2.11%-2.63%28,444,600132,219,00052%4.65-3.15%4.68-1.10%4.80-0.56%4.670.84%2.15%
2019-03-124.804.964.684.801.27%0.02%3.58%38,312,100183,865,00073%4.804.81%4.73-2.15%4.830.77%4.631.49%2.23%
2019-03-114.444.744.414.742.82%3.52%3.81%37,107,300169,909,00066%4.58-4.43%4.84-1.19%4.790.25%4.571.11%2.34%
2019-03-084.994.994.614.610.00%-3.78%2.08%49,614,500237,701,00094%4.79-5.00%4.891.05%4.781.01%4.521.64%2.39%