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:
中新药业( 600329.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
2021-01-2517.4917.5117.0817.18-1.83%-0.15%-2.33%5,371,00092,408,000132%17.21-1.69%17.37-0.78%17.43-0.65%17.59-0.37%-0.22%
2021-01-2217.5017.6917.4217.500.06%0.00%-0.88%3,449,90060,373,00089%17.50-0.13%17.51-0.12%17.54-0.02%17.66-0.59%-0.21%
2021-01-2117.4917.6517.4517.490.00%-0.19%-1.51%3,144,30055,097,00074%17.520.09%17.53-0.17%17.55-0.35%17.76-0.49%-0.13%
2021-01-2017.5917.6117.4517.49-0.23%-0.10%-1.99%3,154,40055,224,00071%17.51-0.34%17.56-0.02%17.61-0.54%17.85-0.60%-0.07%
2021-01-1917.5917.7517.4617.53-0.57%-0.21%-2.36%2,780,20048,840,00057%17.57-0.22%17.57-0.44%17.70-0.13%17.95-0.29%0.00%
2021-01-1817.5517.7517.4517.630.46%0.14%-2.09%3,514,40061,873,00064%17.610.50%17.64-0.60%17.73-0.07%18.010.15%-0.01%
2021-01-1517.5117.7417.4417.550.29%0.18%-2.39%3,239,10056,747,00057%17.52-1.27%17.75-0.28%17.74-0.86%17.98-0.01%-0.10%
2021-01-1418.1618.1617.4917.50-3.63%-1.38%-2.68%5,105,00090,587,00091%17.75-0.65%17.800.07%17.89-0.67%17.98-0.04%-0.14%
2021-01-1317.6818.4917.3618.161.97%1.67%0.94%6,798,500121,427,000127%17.860.63%17.79-0.98%18.01-0.84%17.990.07%-0.15%
2021-01-1217.6017.9117.5017.811.19%0.34%-0.93%3,002,50053,290,00058%17.750.33%17.96-0.93%18.17-0.19%17.98-0.01%-0.17%
2021-01-1117.9018.0017.4317.60-1.68%-0.51%-2.11%4,159,80073,588,00078%17.69-2.99%18.13-1.15%18.200.30%17.98-0.23%-0.17%
2021-01-0818.3218.8717.7617.90-3.24%-1.84%-0.67%6,476,100118,095,000127%18.24-0.70%18.340.28%18.150.47%18.020.17%-0.07%
2021-01-0718.4118.5618.1518.500.00%0.74%2.83%4,936,90090,665,000101%18.37-0.33%18.291.24%18.060.51%17.990.15%-0.07%
2021-01-0618.3918.6218.2218.500.27%0.40%2.99%6,908,600127,301,000144%18.431.54%18.071.31%17.971.03%17.960.07%-0.06%
2021-01-0517.4218.4717.3518.455.85%1.67%2.79%9,044,400164,127,000188%18.153.79%17.831.52%17.790.83%17.95-0.44%-0.02%
2021-01-0417.5217.7517.3317.43-0.51%-0.31%-3.32%5,491,20096,009,000104%17.48-0.36%17.57-0.37%17.64-0.91%18.03-0.72%0.12%
2020-12-3117.6217.7517.4517.52-0.51%-0.15%-3.52%3,208,70056,302,00058%17.55-1.03%17.63-0.59%17.80-0.48%18.16-0.40%0.29%
2020-12-3017.5217.9017.5217.610.06%-0.67%-3.41%3,114,80055,223,00053%17.730.58%17.74-0.83%17.89-0.39%18.23-0.12%0.48%
2020-12-2917.8417.9217.4517.60-1.79%-0.15%-3.58%4,080,10071,914,00068%17.63-1.21%17.89-0.68%17.96-0.93%18.25-0.16%0.57%
2020-12-2818.2518.2617.6617.92-1.81%0.44%-1.99%4,592,50081,936,00075%17.84-2.16%18.01-0.53%18.12-0.91%18.280.00%0.68%
2020-12-2517.9818.4417.9218.251.16%0.09%-0.18%3,612,40065,869,00055%18.231.32%18.10-0.44%18.29-0.37%18.280.72%0.90%
2020-12-2418.2618.2617.7018.04-1.26%0.24%-0.62%4,550,80081,901,00064%18.00-0.61%18.18-0.95%18.36-0.34%18.150.22%0.95%
2020-12-2318.1818.4217.8518.27-0.05%0.90%0.86%4,561,00082,584,00067%18.11-1.48%18.36-0.60%18.42-0.05%18.110.27%0.95%
2020-12-2218.3018.7418.1018.28-0.92%-0.53%1.18%6,184,600113,659,00096%18.38-0.36%18.47-0.09%18.430.23%18.070.42%0.96%
2020-12-2118.6819.0317.8518.45-1.28%0.03%2.56%11,794,500217,540,000197%18.44-0.79%18.480.26%18.390.61%17.990.97%0.95%
2020-12-1818.6719.0218.2718.690.16%0.53%4.90%6,930,200128,837,000137%18.590.78%18.440.94%18.281.76%17.820.98%0.90%
2020-12-1718.1118.7418.0318.662.98%1.15%5.76%7,318,000134,993,000156%18.451.56%18.270.88%17.961.20%17.641.54%0.84%
2020-12-1618.2018.3618.0118.120.06%-0.24%4.28%4,224,40076,727,00092%18.160.35%18.111.84%17.750.81%17.380.75%0.74%
2020-12-1517.9518.2817.8518.110.06%0.06%5.01%5,431,90098,314,000124%18.100.08%17.781.17%17.600.99%17.250.97%0.65%
2020-12-1417.5018.3817.4018.100.00%0.09%5.97%10,337,800186,951,000258%18.085.13%17.573.31%17.432.74%17.082.20%0.55%