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:
仟源医药( 300254.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
2019-08-237.707.927.667.84-0.88%0.82%1.78%4,145,30032,232,000197%7.78-1.89%7.85-0.86%7.850.18%7.700.46%-0.24%
2019-08-227.928.057.847.910.38%-0.20%3.16%2,186,10017,326,000122%7.930.13%7.920.66%7.831.14%7.670.66%-0.32%
2019-08-217.877.977.807.880.13%-0.45%3.44%1,905,70015,086,000111%7.920.10%7.861.11%7.740.90%7.620.59%-0.44%
2019-08-207.867.987.827.87-0.25%-0.48%3.92%2,206,70017,450,000132%7.911.50%7.781.85%7.681.28%7.570.84%-0.57%
2019-08-197.647.937.647.894.23%1.27%5.06%2,691,30020,969,000156%7.792.41%7.641.62%7.581.45%7.51-0.39%-0.72%
2019-08-167.547.667.517.570.26%-0.50%0.41%1,903,60014,482,000103%7.612.15%7.521.02%7.470.50%7.54-0.99%-0.68%
2019-08-157.347.577.267.551.07%1.37%-0.84%1,885,90014,046,00088%7.45-0.39%7.440.27%7.43-0.01%7.61-1.17%-0.61%
2019-08-147.477.527.447.471.08%-0.09%-3.04%1,368,80010,235,00060%7.481.26%7.420.09%7.430.04%7.70-0.84%-0.48%
2019-08-137.467.467.347.39-1.47%0.08%-4.88%1,281,3009,461,00051%7.38-0.18%7.41-0.30%7.43-0.09%7.77-0.99%-0.40%
2019-08-127.427.507.307.501.08%1.39%-4.42%1,638,30012,119,00059%7.40-0.79%7.43-0.32%7.44-2.03%7.85-0.53%-0.29%
2019-08-097.497.577.337.420.00%-0.48%-5.94%1,391,30010,374,00048%7.460.03%7.460.18%7.59-1.63%7.89-0.40%-0.23%
2019-08-087.497.517.387.420.13%-0.46%-6.32%1,536,20011,451,00051%7.45-0.13%7.45-2.62%7.72-1.49%7.92-0.53%-0.18%
2019-08-077.507.557.397.41-0.27%-0.72%-6.94%1,442,60010,768,00045%7.460.47%7.65-1.90%7.84-1.07%7.96-0.70%-0.11%
2019-08-067.557.587.257.43-3.88%0.01%-7.35%2,691,50019,996,00075%7.43-5.90%7.79-2.42%7.92-1.63%8.02-0.71%0.01%
2019-08-057.898.057.707.73-2.89%-2.09%-4.28%3,365,80026,574,00092%7.90-0.59%7.99-0.88%8.05-0.32%8.080.01%0.12%
2019-08-028.108.107.817.96-3.05%0.23%-1.42%4,236,90033,651,000119%7.94-2.48%8.06-1.15%8.08-0.33%8.08-0.25%0.14%
2019-08-018.018.268.008.211.61%0.81%1.42%3,123,50025,439,00093%8.140.20%8.150.43%8.100.19%8.100.10%0.20%
2019-07-318.148.218.058.08-1.22%-0.59%-0.09%2,931,60023,829,00085%8.13-0.58%8.120.42%8.09-0.33%8.09-0.03%0.22%
2019-07-308.068.258.018.181.87%0.06%1.12%3,763,40030,767,000106%8.182.10%8.080.56%8.120.21%8.090.15%0.28%
2019-07-298.008.087.968.030.12%0.29%-0.58%2,400,90019,225,00068%8.01-0.08%8.04-1.01%8.100.31%8.080.04%0.28%
2019-07-268.008.057.978.02-0.12%0.09%-0.67%2,541,40020,364,00071%8.01-0.78%8.12-0.17%8.07-0.16%8.070.11%0.26%
2019-07-258.188.218.008.03-1.59%-0.57%-0.43%3,364,30027,170,00095%8.08-1.62%8.130.58%8.090.03%8.070.20%0.24%
2019-07-248.208.358.128.16-0.61%-0.60%1.38%4,576,80037,573,000136%8.211.32%8.090.60%8.090.24%8.050.49%0.19%
2019-07-237.788.247.788.215.26%1.33%2.50%5,138,50041,631,000164%8.103.16%8.040.24%8.070.15%8.010.41%0.12%
2019-07-228.198.197.717.80-3.82%-0.69%-2.22%2,792,80021,934,00099%7.85-3.10%8.02-1.04%8.05-0.25%7.980.21%0.06%
2019-07-198.088.168.028.110.75%0.06%1.88%2,839,40023,013,000105%8.110.43%8.100.15%8.070.42%7.960.27%-0.02%
2019-07-188.158.158.018.05-1.71%-0.25%1.40%4,195,80033,859,000162%8.07-0.80%8.090.31%8.040.49%7.940.37%-0.15%
2019-07-177.958.207.958.191.87%0.68%3.54%4,080,10033,192,000176%8.140.97%8.071.09%8.000.96%7.910.55%-0.17%
2019-07-168.008.147.968.04-0.12%-0.21%2.20%2,836,40022,854,000134%8.060.91%7.980.86%7.930.83%7.870.14%-0.19%
2019-07-157.998.077.818.050.00%0.83%2.47%3,096,10024,718,000149%7.981.36%7.910.91%7.861.09%7.86-0.18%-0.17%