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
2019-04-198.8710.028.7610.029.99%4.56%5.04%15,282,600146,452,000175%9.584.08%9.433.32%9.291.61%9.540.28%0.94%
2019-04-189.289.429.089.11-3.09%-1.05%-4.23%5,721,60052,679,00073%9.21-0.82%9.120.24%9.14-1.54%9.51-0.01%0.98%
2019-04-179.059.639.049.403.87%1.26%-1.19%7,974,60074,026,000105%9.284.88%9.100.40%9.29-3.93%9.510.18%1.05%
2019-04-168.919.078.689.051.34%2.25%-4.70%6,439,50056,996,00084%8.85-2.98%9.07-3.56%9.67-0.76%9.50-0.06%1.12%
2019-04-159.249.368.898.93-2.40%-2.12%-6.02%7,071,40064,514,00097%9.12-1.16%9.40-5.24%9.74-0.37%9.500.20%1.19%
2019-04-129.379.439.129.15-2.35%-0.87%-3.51%5,894,70054,406,00086%9.23-4.47%9.92-0.25%9.78-0.24%9.480.19%1.20%
2019-04-119.9510.079.369.37-7.50%-3.02%-1.00%11,316,300109,342,000184%9.66-6.18%9.950.09%9.800.32%9.470.99%1.24%
2019-04-109.8010.719.7010.134.00%-1.63%8.09%18,432,300189,819,000375%10.309.57%9.947.95%9.777.05%9.375.86%1.13%
2019-04-098.859.748.809.7410.06%3.63%10.02%6,089,30057,233,000167%9.405.25%9.201.93%9.121.93%8.851.32%0.52%
2019-04-089.169.248.698.85-3.38%-0.90%1.28%3,393,30030,303,00092%8.93-2.17%9.03-0.17%8.951.07%8.740.50%0.46%
2019-04-049.199.239.029.161.10%0.35%5.35%3,422,30031,238,00095%9.131.06%9.051.47%8.861.13%8.700.65%0.47%
2019-04-039.109.128.929.06-0.98%0.31%4.87%3,444,90031,113,00092%9.030.30%8.911.90%8.761.21%8.640.69%0.45%
2019-04-028.759.208.739.154.45%1.61%6.64%5,918,30053,294,000159%9.013.28%8.752.53%8.651.98%8.580.92%0.42%
2019-04-018.548.858.508.763.30%0.47%3.03%4,867,50042,442,000139%8.724.54%8.532.03%8.480.22%8.500.56%0.39%
2019-03-298.308.528.118.481.80%1.68%0.30%3,389,00028,263,00092%8.34-1.03%8.36-0.48%8.47-0.32%8.460.31%0.44%
2019-03-288.408.568.238.33-0.72%-1.15%-1.17%2,470,90020,823,00069%8.431.21%8.40-1.30%8.49-0.26%8.430.57%0.46%
2019-03-278.288.448.228.391.45%0.77%0.11%2,446,80020,372,00065%8.33-1.36%8.51-0.33%8.510.04%8.38-0.06%0.45%
2019-03-268.598.728.218.27-3.73%-2.03%-1.38%3,155,50026,636,00079%8.44-2.43%8.54-0.28%8.51-0.07%8.39-0.27%0.55%
2019-03-258.298.828.298.590.70%-0.71%2.15%4,980,60043,087,000116%8.652.07%8.571.12%8.520.83%8.410.71%0.74%
2019-03-228.698.698.328.53-1.50%0.64%2.16%3,593,30030,456,00078%8.48-0.80%8.470.01%8.450.87%8.350.63%0.82%
2019-03-218.388.698.298.663.46%1.36%4.36%4,879,60041,690,000104%8.542.29%8.470.88%8.371.59%8.300.42%0.86%
2019-03-208.468.508.218.37-1.06%0.20%1.29%3,212,30026,832,00068%8.35-1.42%8.401.10%8.24-0.24%8.260.41%0.94%
2019-03-198.568.658.358.46-1.05%-0.15%2.81%2,897,50024,551,00059%8.471.15%8.301.78%8.26-0.70%8.230.65%1.02%
2019-03-188.158.668.038.555.82%2.07%4.57%5,002,20041,903,00098%8.384.30%8.16-0.10%8.320.52%8.181.05%1.06%
2019-03-157.918.147.918.082.28%0.60%-0.14%3,128,40025,128,00056%8.030.54%8.17-2.31%8.280.36%8.090.46%1.12%
2019-03-148.128.287.727.90-4.59%-1.11%-1.91%4,076,50032,566,00072%7.99-4.84%8.36-0.22%8.25-0.34%8.050.51%1.15%
2019-03-138.488.568.218.28-2.13%-1.37%3.33%5,030,50042,229,00093%8.40-1.84%8.381.38%8.280.84%8.010.96%1.20%
2019-03-128.718.748.338.46-1.40%-1.08%6.59%7,009,00059,941,000137%8.554.24%8.261.65%8.211.95%7.941.64%1.23%
2019-03-117.858.587.838.5810.00%4.58%9.87%7,470,90061,292,000148%8.203.01%8.131.02%8.051.69%7.811.46%1.19%
2019-03-088.128.197.727.800.00%-2.06%1.34%5,229,50041,649,000107%7.96-2.85%8.050.55%7.920.87%7.701.02%1.17%