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
2019-02-1514.0414.1513.9013.94-0.92%-0.50%4.32%3,377,30047,315,00092%14.01-0.44%13.970.49%13.831.50%13.360.80%0.57%
2019-02-1413.9014.2313.7814.071.44%-0.01%6.13%4,271,80060,112,000120%14.071.76%13.901.36%13.631.81%13.261.17%0.49%
2019-02-1313.8013.9813.6613.870.22%0.30%5.85%4,280,00059,187,000125%13.830.12%13.711.87%13.391.13%13.100.97%0.37%
2019-02-1213.5013.9413.4613.841.84%0.20%6.64%4,952,10068,396,000153%13.812.55%13.462.55%13.242.00%12.981.14%0.26%
2019-02-1113.4113.6513.1013.591.34%0.90%5.91%4,078,90054,937,000135%13.471.90%13.131.48%12.981.39%12.830.56%0.15%
2019-02-0112.8513.5012.7613.414.44%1.45%5.09%7,353,10097,192,000239%13.224.89%12.943.72%12.802.20%12.761.09%0.13%
2019-01-3112.3912.8512.2612.843.88%1.89%1.73%3,960,80049,914,000140%12.602.08%12.470.32%12.520.20%12.620.10%0.07%
2019-01-3012.3112.4512.1912.360.00%0.12%-1.97%1,281,80015,824,00046%12.350.31%12.43-0.66%12.50-0.29%12.61-0.07%0.09%
2019-01-2912.4512.5112.0712.36-0.56%0.43%-2.04%2,172,00026,731,00070%12.31-2.09%12.51-0.49%12.54-0.62%12.62-0.11%0.16%
2019-01-2812.7912.8412.4012.43-1.51%-1.11%-1.60%2,725,40034,257,00085%12.57-0.51%12.58-0.09%12.61-0.76%12.630.03%0.17%
2019-01-2512.5012.7412.4812.620.48%-0.11%-0.06%2,459,80031,076,00080%12.630.84%12.59-0.29%12.710.07%12.630.04%0.13%
2019-01-2412.5412.6712.3612.560.08%0.25%-0.50%2,828,20035,435,00094%12.53-0.60%12.62-1.30%12.700.08%12.62-0.06%0.10%
2019-01-2312.7512.8412.4712.55-1.41%-0.44%-0.64%2,435,70030,702,00085%12.61-1.21%12.790.13%12.690.10%12.63-0.13%0.08%
2019-01-2212.8712.8812.6312.73-1.01%-0.23%0.66%2,200,00028,070,00072%12.76-1.12%12.770.59%12.680.26%12.650.06%0.08%
2019-01-2112.7113.0312.7112.861.18%-0.34%1.75%4,369,40056,382,000147%12.902.23%12.700.98%12.650.70%12.640.36%0.05%
2019-01-1812.4612.7712.4212.712.33%0.69%0.92%3,791,90047,867,000128%12.621.22%12.570.19%12.560.15%12.590.46%-0.02%
2019-01-1712.5612.6112.4012.42-1.11%-0.41%-0.93%2,829,40035,286,00093%12.47-0.98%12.55-0.05%12.54-0.17%12.540.35%-0.14%
2019-01-1612.7212.7612.4612.56-2.64%-0.27%0.54%4,347,60054,754,000146%12.590.30%12.560.21%12.56-0.37%12.490.56%-0.26%
2019-01-1512.3912.9912.2912.904.12%2.74%3.84%3,854,00048,391,000130%12.560.94%12.530.01%12.61-0.18%12.420.01%-0.41%
2019-01-1412.6012.6012.3612.39-1.67%-0.39%-0.26%1,472,70018,319,00049%12.44-0.86%12.53-1.05%12.63-0.10%12.42-0.34%-0.49%
2019-01-1112.5312.7312.4412.600.40%0.42%1.09%1,662,60020,861,00054%12.55-0.34%12.66-0.16%12.640.83%12.46-0.24%-0.49%
2019-01-1012.6212.6712.5112.550.08%-0.32%0.45%1,594,40020,074,00052%12.59-1.07%12.680.13%12.540.75%12.49-0.29%-0.49%
2019-01-0912.6612.9712.5412.54-0.71%-1.46%0.08%4,658,30059,282,000147%12.730.66%12.661.83%12.441.38%12.53-0.12%-0.52%
2019-01-0812.6812.7512.5612.630.08%-0.09%0.68%1,658,10020,962,00056%12.640.36%12.441.20%12.28-0.19%12.55-0.21%-0.55%
2019-01-0712.4812.7312.4512.621.77%0.18%0.39%3,729,90046,987,000122%12.603.11%12.291.45%12.30-0.24%12.57-0.33%-0.61%
2019-01-0411.8112.4411.8012.404.29%1.50%-1.69%4,273,20052,205,000141%12.222.12%12.11-0.91%12.33-0.97%12.61-0.81%-0.67%
2019-01-0311.9512.1411.8611.890.08%-0.62%-6.50%2,605,90031,177,00089%11.96-1.12%12.22-1.92%12.45-1.40%12.72-0.88%-0.68%
2019-01-0212.4012.5011.8311.88-4.50%-1.81%-7.40%4,237,50051,271,000141%12.10-3.64%12.46-2.53%12.63-1.98%12.83-0.93%-0.67%
2018-12-2812.8512.9012.3512.44-2.74%-0.92%-3.94%3,636,40045,658,000123%12.56-2.83%12.79-1.38%12.88-0.86%12.95-0.71%-0.66%
2018-12-2713.1713.2112.7712.790.00%-1.02%-1.93%2,624,60033,915,00088%12.92-0.94%12.97-0.52%12.99-0.27%13.04-0.43%-0.62%