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:
*ST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
2019-09-307.697.857.527.692.81%-0.26%0.37%830,0006,399,000250%7.713.66%7.621.68%7.620.82%7.66-0.31%0.00%
2019-09-277.437.517.407.481.22%0.56%-2.68%124,100923,00042%7.44-0.31%7.49-0.66%7.55-0.81%7.69-0.49%0.12%
2019-09-267.527.627.327.39-2.64%-0.95%-4.32%331,2002,471,000103%7.46-1.49%7.54-1.05%7.62-0.81%7.72-0.69%0.24%
2019-09-257.657.657.537.59-0.78%0.21%-2.42%218,9001,658,00067%7.57-0.83%7.62-1.01%7.68-0.05%7.78-0.28%0.39%
2019-09-247.697.697.607.65-0.52%0.17%-1.92%215,8001,648,00062%7.64-0.27%7.70-0.21%7.68-0.39%7.80-0.31%0.51%
2019-09-237.807.837.537.69-1.41%0.42%-1.71%225,9001,730,00057%7.66-1.66%7.720.23%7.71-0.75%7.820.08%0.68%
2019-09-207.857.857.717.800.39%0.17%-0.23%271,1002,111,00069%7.791.14%7.70-0.07%7.77-0.39%7.820.57%0.72%
2019-09-197.677.787.627.771.30%0.92%-0.05%293,3002,258,00067%7.700.93%7.70-1.04%7.80-0.54%7.770.62%0.78%
2019-09-187.677.717.557.670.39%0.55%-0.72%336,4002,566,00073%7.63-1.70%7.79-1.13%7.84-0.47%7.730.44%0.76%
2019-09-177.927.927.597.64-3.54%-1.55%-0.68%486,6003,776,000106%7.76-2.64%7.87-0.89%7.88-0.35%7.690.34%0.76%
2019-09-167.918.047.897.92-1.12%-0.63%3.31%349,7002,787,00084%7.970.40%7.950.57%7.910.62%7.670.95%0.76%
2019-09-127.908.017.878.011.01%0.91%5.48%348,2002,764,00082%7.940.11%7.900.19%7.861.33%7.590.69%0.71%
2019-09-117.808.047.797.931.15%0.01%5.14%394,9003,131,00097%7.931.05%7.890.87%7.761.51%7.540.80%0.68%
2019-09-108.008.007.727.84-1.75%-0.09%4.78%454,2003,564,000116%7.85-0.47%7.821.69%7.641.27%7.480.93%0.61%
2019-09-097.568.047.567.984.04%1.22%7.65%655,6005,169,000177%7.883.68%7.692.91%7.541.78%7.411.38%0.54%
2019-09-067.567.687.527.671.46%0.87%4.90%268,8002,044,00083%7.600.90%7.470.95%7.410.86%7.310.48%0.41%
2019-09-057.487.707.317.562.72%0.32%3.89%707,7005,333,000222%7.543.09%7.401.52%7.351.41%7.281.14%0.38%
2019-09-047.287.387.227.360.41%0.68%2.29%515,2003,766,000179%7.310.37%7.290.65%7.250.56%7.200.48%0.28%
2019-09-037.237.357.217.330.69%0.65%2.36%429,9003,131,000155%7.280.61%7.240.72%7.210.61%7.160.41%0.25%
2019-09-027.207.287.177.281.39%0.57%2.08%174,6001,264,00066%7.240.47%7.190.38%7.160.27%7.130.34%0.22%
2019-08-307.137.337.137.180.70%-0.35%1.01%451,8003,255,000161%7.211.18%7.160.63%7.140.38%7.110.48%0.13%
2019-08-297.107.177.057.13-0.14%0.13%0.79%217,8001,551,00084%7.120.01%7.120.16%7.120.07%7.070.37%0.02%
2019-08-287.167.187.037.140.14%0.28%1.31%220,5001,570,00084%7.120.08%7.11-0.11%7.110.03%7.050.13%-0.08%
2019-08-277.047.167.047.131.28%0.22%1.29%289,7002,061,000111%7.111.02%7.120.08%7.110.14%7.040.21%-0.15%
2019-08-267.097.096.927.04-1.26%-0.03%0.23%78,100550,00030%7.04-1.40%7.11-0.07%7.100.30%7.020.03%-0.25%
2019-08-237.147.177.097.13-0.14%-0.17%1.54%208,9001,492,00075%7.140.55%7.110.25%7.080.45%7.020.19%-0.30%
2019-08-227.107.157.057.140.00%0.52%1.87%337,3002,396,000104%7.10-0.07%7.100.54%7.050.69%7.010.14%-0.46%
2019-08-217.147.197.037.141.28%0.45%2.01%404,9002,878,000133%7.110.51%7.060.92%7.000.45%7.000.20%-0.53%
2019-08-207.007.117.007.050.71%-0.31%0.93%293,7002,077,000104%7.071.28%6.991.10%6.970.36%6.990.09%-0.61%
2019-08-196.907.036.867.000.00%0.24%0.30%326,8002,282,000102%6.981.14%6.920.03%6.94-0.10%6.98-0.53%-0.78%