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
2019-02-213.723.753.593.62-1.90%-1.50%2.75%23,491,60086,327,000112%3.68-0.41%3.691.40%3.620.78%3.521.76%-0.23%
2019-02-203.633.773.633.690.54%0.00%6.59%21,976,40081,099,000109%3.69-0.11%3.641.39%3.601.44%3.460.82%-0.79%
2019-02-193.623.853.563.672.51%-0.65%6.87%34,448,500127,251,000185%3.695.30%3.592.72%3.541.64%3.431.60%-1.01%
2019-02-183.473.583.433.584.07%2.05%5.92%25,212,10088,456,000147%3.511.15%3.490.69%3.491.19%3.380.06%-1.36%
2019-02-153.463.543.403.44-1.15%-0.81%1.84%14,662,60050,847,00087%3.47-0.49%3.47-0.49%3.451.32%3.38-0.65%-1.60%
2019-02-143.473.523.453.480.29%-0.14%2.35%13,530,40047,151,00082%3.490.78%3.481.43%3.402.35%3.40-0.53%-1.62%
2019-02-133.403.583.383.47-1.42%0.35%1.52%27,828,10096,241,000171%3.46-1.34%3.442.48%3.321.19%3.42-0.61%-1.71%
2019-02-123.303.613.263.527.32%0.43%2.36%31,679,500111,040,000222%3.519.02%3.357.85%3.282.82%3.44-0.61%-1.71%
2019-02-113.113.283.103.285.47%2.02%-5.20%13,197,10042,428,000100%3.224.21%3.11-0.64%3.19-2.68%3.46-1.96%-1.68%
2019-02-013.003.123.003.112.98%0.81%-11.87%11,283,90034,810,00084%3.091.08%3.13-2.77%3.28-3.39%3.53-2.19%-1.49%
2019-01-313.023.173.023.02-10.12%-1.05%-16.30%20,147,90061,488,000148%3.05-9.92%3.22-6.84%3.40-5.19%3.61-3.84%-1.25%
2019-01-303.363.453.323.36-1.75%-0.83%-10.45%7,707,40026,116,00066%3.390.33%3.45-2.98%3.58-1.89%3.75-1.34%-0.85%
2019-01-293.433.473.283.42-1.72%1.27%-10.07%12,626,60042,634,000106%3.38-4.28%3.56-3.45%3.65-3.00%3.80-1.93%-0.69%
2019-01-283.743.783.423.48-7.45%-1.36%-10.26%19,642,40069,293,000170%3.53-7.52%3.69-4.51%3.77-3.81%3.88-2.37%-0.47%
2019-01-253.893.893.753.76-3.09%-1.44%-5.34%11,358,20043,326,000114%3.82-1.57%3.86-1.63%3.91-0.99%3.97-0.85%-0.23%
2019-01-243.903.923.823.88-0.51%0.10%-3.15%8,686,90033,673,00086%3.88-0.67%3.92-1.16%3.95-0.73%4.01-1.45%-0.15%
2019-01-233.973.993.863.90-1.76%-0.05%-4.06%8,612,10033,604,00073%3.90-2.33%3.97-0.65%3.98-0.67%4.07-0.51%0.06%
2019-01-223.984.053.943.97-1.00%-0.63%-2.84%8,494,80033,938,00067%4.00-0.45%4.00-0.18%4.01-0.05%4.09-0.32%0.09%
2019-01-213.994.053.974.010.00%-0.07%-2.17%8,773,80035,208,00063%4.010.83%4.00-0.25%4.01-0.35%4.10-0.07%0.06%
2019-01-183.994.023.934.010.75%0.75%-2.24%8,938,00035,574,00061%3.98-0.92%4.01-0.17%4.03-0.57%4.100.17%-0.16%
2019-01-174.054.073.973.98-0.75%-0.92%-2.81%9,534,90038,298,00063%4.02-0.62%4.02-0.50%4.05-1.72%4.100.22%-0.29%
2019-01-164.074.094.004.01-0.74%-0.79%-1.86%8,751,90035,373,00056%4.040.87%4.04-0.44%4.12-0.27%4.090.25%-0.35%
2019-01-154.034.073.954.04-0.74%0.82%-0.88%11,786,90047,227,00073%4.01-1.69%4.06-2.48%4.13-0.41%4.080.27%-0.40%
2019-01-144.114.134.044.07-1.93%-0.15%0.12%10,643,10043,378,00066%4.08-0.32%4.16-0.14%4.150.07%4.070.03%-0.47%
2019-01-114.044.174.034.150.48%1.49%2.12%13,463,00055,055,00083%4.09-3.56%4.17-0.12%4.140.53%4.06-0.07%-0.50%
2019-01-104.194.414.104.131.23%-2.59%1.55%23,872,500101,213,000155%4.242.69%4.171.39%4.121.55%4.070.62%-0.51%
2019-01-094.124.194.074.08-1.69%-1.19%0.94%18,622,00076,888,000125%4.13-0.05%4.121.21%4.060.92%4.04-0.17%-0.62%
2019-01-084.064.274.034.151.47%0.46%2.49%20,120,60083,126,000137%4.131.33%4.071.63%4.021.36%4.05-0.66%-0.60%
2019-01-074.024.133.994.091.74%0.32%0.34%14,709,30059,966,00096%4.082.49%4.001.16%3.970.18%4.08-2.23%-0.53%
2019-01-043.884.063.864.020.00%1.06%-3.57%16,933,50067,355,00091%3.980.61%3.960.79%3.96-0.70%4.17-1.09%-0.25%