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
2019-04-1917.0717.2716.7017.15-0.23%0.93%-0.72%4,544,00077,212,00064%16.99-1.83%17.160.05%17.12-0.01%17.280.24%0.75%
2019-04-1817.5217.5217.1717.19-0.52%-0.69%-0.26%2,968,10051,376,00040%17.310.44%17.160.23%17.12-0.86%17.230.46%0.75%
2019-04-1717.2617.5017.0517.280.76%0.27%0.73%5,065,90087,307,00065%17.231.72%17.120.42%17.27-0.88%17.160.50%0.76%
2019-04-1616.7117.1516.5917.151.96%1.22%0.47%4,057,40068,746,00048%16.94-1.09%17.04-1.67%17.42-0.02%17.070.51%0.77%
2019-04-1517.1817.4616.7316.82-1.29%-1.81%-0.95%5,821,00099,716,00065%17.130.61%17.33-1.21%17.420.42%16.980.66%0.79%
2019-04-1217.2717.5016.8017.04-0.64%0.08%1.00%5,594,90095,264,00061%17.03-3.27%17.550.05%17.350.36%16.870.63%0.77%
2019-04-1117.5118.1017.0917.15-2.00%-2.57%2.29%10,775,400189,671,000122%17.60-0.74%17.541.25%17.291.22%16.771.35%0.74%
2019-04-1017.2518.1617.0317.500.52%-1.31%5.79%12,320,200218,479,000146%17.732.73%17.322.16%17.081.89%16.541.73%0.63%
2019-04-0916.6317.6516.5017.415.07%0.86%7.07%11,188,300193,129,000137%17.263.30%16.961.87%16.761.47%16.261.10%0.47%
2019-04-0817.0117.1816.3616.57-1.13%-0.84%3.03%7,176,600119,927,00089%16.71-0.25%16.650.51%16.520.97%16.080.34%0.41%
2019-04-0416.6216.9816.4816.761.21%0.04%4.56%8,234,000137,947,00098%16.751.74%16.560.94%16.361.27%16.030.22%0.47%
2019-04-0316.5516.6516.3416.56-0.24%0.56%3.54%7,697,300126,748,00082%16.47-0.02%16.411.13%16.161.20%15.990.55%0.58%
2019-04-0216.4516.6516.2916.601.34%0.78%4.36%9,799,700161,415,000101%16.471.02%16.221.76%15.971.49%15.910.56%0.58%
2019-04-0116.0116.4916.0116.382.50%0.46%3.56%10,939,800178,370,000116%16.313.23%15.942.25%15.730.90%15.820.76%0.56%
2019-03-2915.4616.0015.3315.983.36%1.17%1.80%7,774,800122,800,00081%15.801.85%15.590.95%15.59-0.57%15.700.43%0.51%
2019-03-2815.8015.8015.3115.46-2.09%-0.31%-1.09%6,509,000100,939,00069%15.510.25%15.44-0.68%15.68-1.15%15.630.37%0.47%
2019-03-2715.2215.7915.0715.794.64%2.08%1.39%8,643,100133,703,00092%15.470.67%15.55-1.51%15.860.03%15.570.25%0.42%
2019-03-2615.7515.8215.0015.09-3.45%-1.80%-2.87%8,203,300126,055,00088%15.37-2.91%15.79-1.74%15.86-0.14%15.540.16%0.42%
2019-03-2515.6716.0915.5915.63-2.92%-1.24%0.76%7,990,900126,462,00089%15.83-1.52%16.070.63%15.880.70%15.510.49%0.42%
2019-03-2216.3016.3015.8416.10-2.72%0.18%4.29%11,201,700180,021,000130%16.07-0.64%15.970.84%15.771.16%15.440.96%0.41%
2019-03-2115.9816.7615.7116.554.61%2.32%8.23%17,633,200285,214,000208%16.184.19%15.832.85%15.592.72%15.291.29%0.35%
2019-03-2015.4015.9515.1015.823.06%1.90%4.80%10,936,300169,791,000135%15.530.47%15.401.54%15.181.01%15.100.51%0.31%
2019-03-1915.4715.7515.2615.35-1.16%-0.66%2.20%6,919,400106,919,00088%15.451.55%15.161.68%15.030.43%15.020.41%0.32%
2019-03-1814.8115.5514.7615.534.86%2.06%3.82%10,057,400153,037,000126%15.223.57%14.911.02%14.960.72%14.960.28%0.32%
2019-03-1514.4714.8514.4714.812.78%0.80%-0.71%5,444,20079,987,00066%14.690.64%14.76-0.98%14.85-0.27%14.92-0.01%0.35%
2019-03-1414.8015.0014.2014.41-2.96%-1.29%-3.40%5,965,00087,077,00071%14.60-2.39%14.91-0.40%14.89-0.86%14.92-0.11%0.39%
2019-03-1315.1515.2014.7414.85-2.17%-0.71%-0.56%6,968,200104,217,00085%14.96-0.91%14.970.14%15.020.05%14.930.20%0.46%
2019-03-1215.0715.2914.8615.181.27%0.57%1.86%8,118,000122,534,000101%15.091.90%14.95-0.48%15.020.40%14.900.20%0.50%
2019-03-1114.5115.0014.5114.992.67%1.20%0.79%6,076,30090,000,00073%14.81-0.68%15.02-0.11%14.96-0.02%14.870.39%0.59%
2019-03-0815.0615.1814.5814.600.00%-2.10%-1.46%11,242,700167,668,000133%14.91-2.14%15.040.21%14.960.14%14.820.36%0.64%