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:
复星医药( 600196.SH 上证)
板块 :医药制造业_h   上证180   
所属成分指数: 上证180沪深300
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
2019-04-1929.4229.9829.4029.721.05%0.19%-1.95%15,934,700472,696,00045%29.670.36%29.760.44%29.72-0.16%30.310.12%0.27%
2019-04-1829.9529.9729.3829.41-1.97%-0.50%-2.85%17,046,400503,874,00045%29.56-1.36%29.63-0.46%29.76-1.35%30.27-0.01%0.25%
2019-04-1729.8630.3529.6330.000.47%0.11%-0.91%23,295,100698,059,00060%29.972.17%29.760.06%30.17-1.69%30.28-0.01%0.25%
2019-04-1629.0129.8828.7929.861.91%1.81%-1.38%22,789,600668,397,00055%29.33-2.01%29.75-2.15%30.690.09%30.28-0.10%0.25%
2019-04-1530.4530.5629.2629.30-2.66%-2.10%-3.32%30,544,400914,184,00070%29.930.08%30.40-2.14%30.660.25%30.310.19%0.26%
2019-04-1230.2230.3029.6330.10-0.66%0.65%-0.49%23,673,000707,974,00053%29.91-3.28%31.060.57%30.590.24%30.250.20%0.24%
2019-04-1131.7032.1130.1330.30-4.57%-2.01%0.37%49,544,6001,531,976,000115%30.92-1.96%30.890.99%30.510.54%30.190.60%0.21%
2019-04-1030.7532.2530.2131.753.42%0.67%5.81%71,931,2002,268,591,000180%31.544.93%30.582.68%30.351.61%30.011.38%0.10%
2019-04-0929.2130.7028.9830.705.14%2.14%3.72%58,879,6001,769,736,000157%30.062.23%29.780.46%29.87-0.05%29.600.39%-0.04%
2019-04-0829.7329.8728.8129.20-1.38%-0.69%-0.97%31,930,100938,820,00090%29.40-0.94%29.65-0.84%29.880.08%29.49-0.05%-0.05%
2019-04-0430.1130.2029.4029.61-1.30%-0.24%0.37%38,458,2001,141,533,000110%29.68-0.68%29.90-0.54%29.860.34%29.50-0.06%0.00%
2019-04-0329.9830.0829.6830.00-0.20%0.39%1.63%27,886,100833,350,00082%29.88-0.78%30.060.55%29.760.53%29.52-0.04%0.04%
2019-04-0230.3530.4729.9130.06-1.35%-0.19%1.79%40,169,6001,209,846,000116%30.120.02%29.901.00%29.600.98%29.530.01%0.05%
2019-04-0129.9030.5629.6030.472.32%1.19%3.19%56,480,7001,700,754,000164%30.112.54%29.601.87%29.311.10%29.530.01%0.07%
2019-03-2928.7929.7928.7029.784.09%1.41%0.87%39,219,7001,151,751,000112%29.372.05%29.061.05%28.99-0.07%29.52-0.04%0.09%
2019-03-2828.9629.0528.5628.61-1.45%-0.58%-3.13%23,497,100676,182,00066%28.78-0.37%28.76-0.45%29.01-0.76%29.54-0.10%0.12%
2019-03-2728.3929.2528.3129.032.65%0.50%-1.80%30,123,200870,120,00081%28.890.89%28.89-0.77%29.24-0.72%29.56-0.47%0.14%
2019-03-2629.3629.4228.0728.28-2.01%-1.22%-4.79%32,349,200926,137,00077%28.63-1.86%29.11-1.50%29.45-1.04%29.70-0.06%0.26%
2019-03-2529.2029.6028.8428.86-3.02%-1.07%-2.89%30,131,200878,978,00071%29.17-1.30%29.56-0.81%29.76-0.64%29.720.25%0.30%
2019-03-2229.8129.9629.1329.76-0.17%0.69%0.38%31,442,500929,295,00073%29.56-1.21%29.80-0.61%29.950.07%29.650.50%0.38%
2019-03-2129.9130.1529.7129.81-0.43%-0.36%1.05%32,509,900972,583,00075%29.920.03%29.98-0.25%29.930.39%29.500.34%0.37%
2019-03-2030.0330.4529.4129.94-0.66%0.11%1.84%35,576,3001,063,963,00080%29.91-0.64%30.060.39%29.81-0.21%29.400.01%0.41%
2019-03-1930.6630.7629.8130.14-1.57%0.14%2.53%39,785,7001,197,514,00089%30.10-0.08%29.940.81%29.880.62%29.400.22%0.53%
2019-03-1829.5130.7629.0030.624.08%1.65%4.39%53,158,1001,601,217,000120%30.122.23%29.70-0.09%29.691.01%29.330.23%0.61%
2019-03-1529.1829.9128.9129.421.24%-0.16%0.52%34,605,4001,019,698,00075%29.470.38%29.730.43%29.400.85%29.270.23%0.73%
2019-03-1429.9030.3628.6229.06-4.03%-1.00%-0.48%42,332,6001,242,676,00091%29.36-2.42%29.600.72%29.150.32%29.200.13%0.80%
2019-03-1329.0230.8628.8130.284.09%0.65%3.83%69,114,0002,079,128,000150%30.083.31%29.392.87%29.060.65%29.160.73%0.90%
2019-03-1229.1929.6028.6229.091.54%-0.10%0.48%47,859,7001,393,599,000104%29.122.18%28.570.30%28.87-0.11%28.950.32%0.95%
2019-03-1128.3529.0028.1028.653.88%0.53%-0.72%39,141,9001,115,473,00077%28.501.86%28.48-1.40%28.90-0.81%28.861.05%1.18%
2019-03-0828.0028.5927.5527.580.00%-1.43%-3.42%39,804,5001,113,680,00074%27.98-3.09%28.89-1.46%29.14-0.40%28.560.47%1.15%