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:
浙江医药( 600216.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-02-219.259.409.169.22-0.43%-0.66%0.62%19,754,300183,331,000120%9.280.55%9.29-0.08%9.270.18%9.160.52%0.54%
2019-02-209.289.309.169.26-0.32%0.33%1.58%12,214,600112,738,00080%9.23-0.98%9.290.17%9.250.17%9.120.33%0.46%
2019-02-199.409.439.239.29-1.06%-0.33%2.25%21,483,600200,254,000150%9.320.25%9.280.51%9.240.56%9.090.79%0.40%
2019-02-189.199.429.159.393.07%0.99%4.16%19,664,200182,832,000152%9.301.42%9.230.57%9.190.87%9.020.76%0.30%
2019-02-159.199.279.099.11-0.55%-0.63%1.82%13,056,500119,703,000111%9.17-0.27%9.180.27%9.110.65%8.950.49%0.22%
2019-02-149.189.289.109.16-0.65%-0.36%2.89%15,798,000145,226,000142%9.190.24%9.150.92%9.051.01%8.900.67%0.17%
2019-02-139.089.309.059.221.54%0.53%4.25%21,794,400199,876,000214%9.170.77%9.071.55%8.961.40%8.841.10%0.10%
2019-02-128.939.198.939.081.68%-0.23%3.80%20,989,800191,026,000242%9.102.72%8.932.74%8.832.28%8.751.08%-0.02%
2019-02-118.688.948.688.933.00%0.79%3.18%13,961,300123,704,000181%8.863.02%8.691.89%8.640.98%8.660.06%-0.11%
2019-02-018.498.688.488.672.85%0.81%0.23%7,764,80066,774,000101%8.601.60%8.530.46%8.55-0.11%8.65-0.35%-0.09%
2019-01-318.508.558.368.43-0.47%-0.41%-2.88%7,079,80059,934,00086%8.47-0.65%8.49-0.85%8.56-0.45%8.68-0.29%0.00%
2019-01-308.508.598.438.47-0.24%-0.59%-2.70%4,878,30041,561,00059%8.520.21%8.57-0.42%8.60-0.15%8.71-0.30%0.07%
2019-01-298.648.678.388.49-1.28%-0.14%-2.76%7,666,20065,180,00088%8.50-1.84%8.60-0.61%8.61-0.70%8.73-0.25%0.14%
2019-01-288.638.748.578.600.23%-0.70%-1.75%7,428,90064,342,00082%8.660.13%8.660.19%8.68-0.65%8.75-0.01%0.18%
2019-01-258.638.718.588.58-0.81%-0.81%-1.99%7,013,60060,667,00079%8.65-0.05%8.64-0.55%8.73-0.40%8.750.03%0.15%
2019-01-248.608.718.588.650.46%-0.05%-1.15%6,588,30057,015,00074%8.650.48%8.69-0.96%8.77-0.16%8.75-0.03%0.11%
2019-01-238.668.698.538.61-0.92%-0.03%-1.64%6,763,30058,254,00075%8.61-1.71%8.77-0.58%8.78-0.40%8.75-0.11%0.10%
2019-01-228.838.898.668.69-1.59%-0.83%-0.84%9,490,20083,161,000102%8.76-1.20%8.82-0.02%8.820.07%8.760.11%0.10%
2019-01-218.868.968.788.83-0.45%-0.44%0.87%11,649,200103,311,000129%8.870.52%8.820.14%8.810.41%8.750.33%0.08%
2019-01-188.688.928.688.871.95%0.53%1.66%11,545,500101,861,000130%8.820.82%8.810.36%8.770.46%8.730.51%0.02%
2019-01-178.818.828.688.70-1.36%-0.58%0.22%6,677,60058,434,00076%8.75-1.04%8.780.25%8.730.12%8.680.42%-0.08%
2019-01-168.828.908.798.82-0.23%-0.26%2.02%9,138,60080,811,000103%8.841.06%8.760.77%8.720.21%8.650.43%-0.19%
2019-01-158.648.898.588.842.31%1.03%2.70%12,307,000107,686,000136%8.751.26%8.690.43%8.710.27%8.610.12%-0.29%
2019-01-148.678.708.588.64-0.35%-0.01%0.49%5,688,90049,159,00065%8.640.14%8.65-0.52%8.680.09%8.60-0.34%-0.36%
2019-01-118.678.698.548.670.23%0.48%0.50%7,340,80063,344,00082%8.63-0.70%8.70-0.08%8.680.46%8.63-0.37%-0.37%
2019-01-108.688.758.628.65-0.35%-0.46%-0.10%7,148,00062,113,00078%8.69-0.67%8.710.27%8.640.68%8.66-0.12%-0.37%
2019-01-098.708.838.668.680.12%-0.79%0.13%11,288,80098,771,000121%8.751.00%8.681.26%8.580.68%8.67-0.08%-0.41%
2019-01-088.608.768.508.670.35%0.09%-0.07%8,598,30074,480,00095%8.660.43%8.581.09%8.52-0.08%8.68-0.10%-0.46%
2019-01-078.608.678.568.641.29%0.17%-0.52%9,880,80085,225,000110%8.632.12%8.480.50%8.53-0.62%8.69-0.23%-0.59%
2019-01-048.278.588.258.530.00%0.99%-2.01%9,675,40081,722,000107%8.450.96%8.44-0.90%8.58-1.22%8.71-0.53%-0.80%