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
2019-02-216.987.076.856.89-1.29%-1.43%1.35%2,759,70019,290,000136%6.990.92%6.960.62%6.910.67%6.801.16%0.13%
2019-02-206.916.986.866.980.87%0.78%3.87%1,927,60013,350,000100%6.93-0.14%6.910.66%6.860.65%6.720.51%-0.12%
2019-02-196.967.016.856.92-0.29%-0.23%3.50%2,247,30015,588,000122%6.940.90%6.870.76%6.820.50%6.690.71%-0.24%
2019-02-186.766.956.746.943.12%0.96%4.53%2,188,70015,046,000123%6.871.55%6.820.64%6.790.70%6.640.30%-0.38%
2019-02-156.736.826.726.73-0.74%-0.58%1.68%1,753,60011,870,000103%6.77-0.31%6.770.15%6.740.91%6.62-0.09%-0.42%
2019-02-146.766.886.726.78-0.44%-0.15%2.34%2,054,70013,951,000123%6.790.37%6.760.73%6.681.61%6.630.05%-0.41%
2019-02-136.716.846.706.811.49%0.67%2.84%4,320,30029,227,000274%6.770.97%6.713.18%6.572.24%6.620.47%-0.40%
2019-02-126.606.756.556.711.51%0.15%1.81%1,092,6007,320,00087%6.702.78%6.512.59%6.430.47%6.59-0.30%-0.43%
2019-02-116.386.626.366.613.12%1.40%-0.02%1,071,1006,983,00082%6.522.74%6.340.11%6.40-0.75%6.61-0.75%-0.38%
2019-02-016.136.426.136.413.55%1.02%-3.77%1,397,3008,866,000100%6.351.78%6.34-0.77%6.45-1.62%6.66-0.79%-0.26%
2019-01-316.286.406.016.19-4.18%-0.71%-7.80%1,800,60011,225,000129%6.23-3.87%6.38-2.99%6.55-2.22%6.71-1.28%-0.13%
2019-01-306.476.566.416.46-0.92%-0.39%-5.01%1,127,6007,312,00088%6.49-0.09%6.58-1.86%6.70-0.95%6.80-0.69%0.02%
2019-01-296.836.836.336.52-2.10%0.45%-4.79%1,473,4009,564,000114%6.49-4.22%6.71-2.02%6.76-1.40%6.85-0.68%0.14%
2019-01-286.906.906.656.66-2.20%-1.73%-3.41%1,223,3008,290,00094%6.78-1.25%6.84-0.44%6.86-0.68%6.90-0.09%0.25%
2019-01-256.886.946.786.81-1.45%-0.77%-1.32%1,469,00010,082,000111%6.86-0.41%6.87-0.25%6.91-0.09%6.900.00%0.29%
2019-01-246.886.946.826.910.44%0.28%0.13%1,130,6007,791,00088%6.890.29%6.89-0.56%6.91-0.04%6.900.12%0.32%
2019-01-236.906.946.836.88-0.29%0.13%-0.19%898,6006,174,00065%6.87-0.52%6.930.00%6.92-0.27%6.890.12%0.39%
2019-01-226.956.986.856.90-0.72%-0.10%0.22%1,156,3007,986,00073%6.91-1.09%6.930.00%6.940.14%6.890.20%0.44%
2019-01-216.917.116.906.950.43%-0.47%1.15%1,518,00010,600,00093%6.981.45%6.930.09%6.930.42%6.870.48%0.45%
2019-01-186.836.936.826.920.87%0.54%1.20%1,103,5007,595,00063%6.88-0.29%6.920.13%6.900.09%6.840.49%0.45%
2019-01-176.976.976.856.86-1.58%-0.62%0.81%1,030,0007,110,00057%6.90-1.10%6.920.25%6.890.20%6.810.30%0.40%
2019-01-166.967.096.936.970.00%-0.14%2.73%1,198,2008,363,00067%6.981.41%6.900.48%6.880.32%6.790.43%0.37%
2019-01-156.836.976.746.971.60%1.26%3.17%2,040,60014,045,000114%6.880.42%6.870.26%6.850.32%6.760.48%0.31%
2019-01-146.866.966.796.860.00%0.09%2.02%1,516,20010,392,00089%6.850.10%6.850.03%6.830.47%6.720.31%0.17%
2019-01-116.826.896.776.860.73%0.19%2.34%1,159,4007,938,00070%6.850.07%6.850.31%6.800.70%6.700.31%0.08%
2019-01-106.836.926.766.810.15%-0.47%1.92%2,031,70013,900,000123%6.84-0.07%6.820.63%6.750.57%6.680.74%0.02%
2019-01-096.766.966.756.800.59%-0.69%2.52%3,112,20021,309,000190%6.851.23%6.781.56%6.721.15%6.630.65%-0.15%
2019-01-086.736.836.696.76-0.29%-0.06%2.58%1,752,00011,850,000119%6.760.84%6.680.82%6.640.77%6.590.30%-0.27%
2019-01-076.706.806.626.781.80%1.07%3.20%2,447,80016,421,000171%6.712.19%6.621.21%6.590.73%6.570.46%-0.38%
2019-01-046.456.686.386.660.00%1.46%1.83%2,015,10013,227,000146%6.560.60%6.540.51%6.540.06%6.540.06%-0.57%