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:
山东金泰( 600385.SH 上证)
板块 :医药制造业_h   
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
2019-02-2110.1510.4810.0910.230.10%-0.38%4.08%1,874,60019,251,000118%10.27-0.65%10.310.01%10.230.86%9.832.47%0.51%
2019-02-2010.3210.5410.2010.22-1.54%-1.12%6.55%1,638,10016,931,000106%10.340.19%10.311.08%10.141.33%9.591.11%-0.15%
2019-02-1910.2010.6710.0610.380.97%0.62%9.41%2,512,20025,917,000175%10.320.43%10.201.85%10.012.43%9.491.71%-0.38%
2019-02-189.9010.689.8010.282.70%0.08%10.21%2,319,60023,828,000181%10.272.87%10.012.83%9.773.03%9.331.73%-0.66%
2019-02-159.6010.369.4310.016.15%0.25%9.17%2,267,70022,643,000201%9.995.55%9.743.60%9.494.12%9.171.51%-0.86%
2019-02-149.399.619.369.43-1.57%-0.32%4.39%995,9009,421,00098%9.46-1.13%9.401.95%9.113.46%9.03-0.07%-1.04%
2019-02-139.629.769.209.585.27%0.13%5.99%1,724,20016,498,000179%9.574.24%9.225.23%8.812.55%9.040.36%-1.07%
2019-02-128.769.448.519.106.06%-0.86%1.03%1,624,20014,909,000182%9.188.10%8.766.08%8.590.43%9.01-0.35%-1.12%
2019-02-118.488.708.298.584.89%1.05%-5.08%745,0006,326,00087%8.493.60%8.26-0.78%8.55-1.62%9.04-1.30%-1.10%
2019-02-017.918.407.918.180.99%-0.20%-10.68%853,3006,994,00097%8.200.02%8.32-3.77%8.69-2.70%9.16-2.07%-1.00%
2019-01-318.058.867.998.10-8.78%-1.15%-13.39%1,895,10015,529,000211%8.19-7.92%8.65-7.26%8.93-6.14%9.35-4.06%-0.84%
2019-01-309.109.178.418.88-3.79%-0.21%-8.90%612,2005,448,00086%8.90-4.75%9.33-2.74%9.52-2.10%9.75-1.26%-0.42%
2019-01-299.859.859.109.23-4.75%-1.21%-6.50%1,020,5009,535,000147%9.34-4.62%9.59-2.61%9.72-1.91%9.87-1.06%-0.27%
2019-01-289.639.939.639.69-0.82%-1.08%-2.89%519,4005,088,00083%9.80-0.20%9.85-0.67%9.91-0.32%9.98-0.32%-0.12%
2019-01-2510.0810.089.659.77-0.81%-0.47%-2.40%626,2006,147,00099%9.82-1.13%9.91-0.67%9.94-0.23%10.01-0.27%-0.06%
2019-01-2410.1010.109.859.85-2.86%-0.79%-1.86%542,7005,388,00088%9.93-0.61%9.98-0.12%9.97-0.31%10.04-0.35%-0.02%
2019-01-239.8010.209.5910.141.91%1.51%0.68%654,1006,534,000102%9.99-0.28%9.990.24%10.00-0.35%10.07-0.14%0.04%
2019-01-2210.2010.209.919.95-0.90%-0.67%-1.35%534,1005,350,00082%10.020.49%9.97-0.25%10.03-0.07%10.09-0.15%0.07%
2019-01-219.9010.049.7410.041.62%0.72%-0.60%561,4005,596,00085%9.970.31%9.99-0.60%10.04-0.34%10.10-0.36%0.08%
2019-01-1810.1010.159.709.88-2.08%-0.57%-2.54%903,2008,975,000128%9.94-1.93%10.05-0.60%10.07-0.45%10.14-0.45%0.15%
2019-01-1710.3110.3110.0510.09-0.98%-0.41%-0.91%454,3004,603,00062%10.13-0.13%10.11-0.08%10.12-0.28%10.180.15%0.25%
2019-01-1610.0310.2810.0110.190.89%0.44%0.22%722,3007,328,00088%10.150.88%10.120.19%10.150.06%10.170.28%0.25%
2019-01-1510.0310.159.9910.10-0.20%0.43%-0.39%581,9005,852,00073%10.06-0.97%10.10-0.69%10.14-0.24%10.140.42%0.21%
2019-01-1410.2010.359.9810.120.00%-0.34%0.22%601,9006,112,00074%10.160.64%10.170.14%10.16-0.32%10.100.26%0.10%
2019-01-1110.1110.1510.0010.12-1.27%0.30%0.48%499,8005,043,00061%10.09-1.42%10.16-0.24%10.20-0.29%10.070.11%0.03%
2019-01-1010.0010.3510.0010.251.38%0.15%1.88%825,6008,450,000103%10.241.18%10.18-0.23%10.230.43%10.060.30%-0.02%
2019-01-0910.1110.2210.0510.110.00%-0.06%0.79%730,5007,390,00092%10.12-0.73%10.21-0.45%10.180.40%10.030.18%-0.09%
2019-01-0810.3810.3810.0210.11-2.60%-0.79%0.97%621,6006,334,00081%10.19-0.90%10.250.56%10.140.87%10.01-0.08%-0.16%
2019-01-0710.1110.4210.1110.380.68%0.94%3.58%962,1009,893,000124%10.280.25%10.191.06%10.050.84%10.020.39%-0.20%
2019-01-0410.2710.4510.0210.310.00%0.52%3.29%1,264,60012,971,000171%10.261.83%10.092.21%9.971.03%9.980.53%-0.38%