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
2019-04-199.9810.129.8010.100.20%1.65%-4.65%2,120,40021,069,00061%9.94-2.92%10.24-1.32%10.42-0.88%10.59-0.46%0.03%
2019-04-1810.3610.4810.0310.08-3.26%-1.51%-5.27%3,039,80031,111,00086%10.24-1.51%10.38-1.89%10.52-0.93%10.64-0.40%0.05%
2019-04-1710.6910.6910.2310.42-3.34%0.27%-2.47%4,346,60045,171,000124%10.39-1.28%10.58-0.94%10.61-1.70%10.68-0.48%0.09%
2019-04-1610.4010.8010.2010.782.47%2.40%0.42%2,449,40025,786,00066%10.53-2.91%10.68-0.60%10.80-0.05%10.740.31%0.18%
2019-04-1510.7811.0710.5210.52-2.23%-2.97%-1.70%3,507,60038,028,00093%10.842.31%10.74-0.96%10.800.53%10.700.81%0.11%
2019-04-1210.7310.8810.3410.761.51%1.54%1.36%2,596,70027,518,00070%10.60-1.39%10.850.08%10.75-0.07%10.620.41%-0.06%
2019-04-1110.9010.9610.5210.60-4.16%-1.36%0.26%3,229,60034,706,00089%10.75-2.65%10.840.53%10.750.07%10.570.26%-0.14%
2019-04-1010.9111.4810.6211.061.28%0.20%4.87%4,998,50055,174,000151%11.043.75%10.781.63%10.750.61%10.550.71%-0.21%
2019-04-0910.4710.9510.3310.925.51%2.64%4.28%3,630,60038,626,000114%10.641.44%10.61-0.22%10.680.66%10.47-0.17%-0.30%
2019-04-0810.5710.7010.2810.35-2.17%-1.32%-1.33%2,687,10028,181,00086%10.49-1.71%10.63-0.97%10.611.02%10.49-0.67%-0.24%
2019-04-0410.7710.8810.5010.58-1.58%-0.84%0.18%3,147,10033,579,000100%10.67-0.34%10.731.05%10.500.96%10.56-0.26%-0.10%
2019-04-0310.7610.8810.5110.75-1.92%0.41%1.52%3,317,20035,514,000106%10.71-0.64%10.621.98%10.400.68%10.59-0.04%-0.11%
2019-04-0210.3011.1510.3010.962.14%1.72%3.46%6,776,50073,014,000220%10.784.55%10.424.09%10.331.86%10.590.43%-0.11%
2019-04-019.7210.739.6610.7310.05%4.11%1.73%4,162,20042,894,000157%10.317.13%10.011.59%10.15-1.17%10.55-0.40%-0.13%
2019-03-299.819.929.389.75-0.71%1.35%-7.93%2,476,70023,825,00096%9.62-2.60%9.85-3.91%10.27-3.68%10.59-0.84%-0.07%
2019-03-2810.2310.289.509.82-4.47%-0.58%-8.05%2,188,80021,619,00090%9.88-3.71%10.25-3.82%10.66-1.94%10.68-0.43%0.03%
2019-03-2710.2610.4610.1010.280.19%0.22%-4.16%1,259,60012,920,00052%10.26-3.07%10.66-2.43%10.87-0.27%10.73-0.43%0.09%
2019-03-2610.8010.9410.2110.26-5.35%-3.04%-4.75%2,457,10026,000,00097%10.58-3.21%10.92-1.02%10.90-0.28%10.77-0.21%0.20%
2019-03-2511.1411.1410.7310.84-2.78%-0.85%0.42%2,517,40027,522,000100%10.93-2.11%11.040.58%10.930.46%10.800.43%0.27%
2019-03-2210.8011.4010.7511.151.83%-0.17%3.73%3,316,10037,039,000140%11.171.81%10.971.40%10.881.62%10.750.73%0.24%
2019-03-2110.9111.1310.7410.951.86%-0.19%2.61%2,954,60032,416,000125%10.971.97%10.821.39%10.711.43%10.67-0.34%0.20%
2019-03-2010.9011.1010.5010.751.61%-0.08%0.40%3,116,40033,528,000123%10.761.17%10.671.69%10.55-0.43%10.71-0.02%0.36%
2019-03-1910.7510.8510.4510.58-0.94%-0.52%-1.20%1,397,60014,863,00051%10.640.99%10.500.68%10.60-0.45%10.710.22%0.45%
2019-03-1810.5210.7010.3210.682.50%1.41%-0.06%1,545,10016,272,00055%10.531.85%10.42-1.74%10.650.28%10.690.24%0.43%
2019-03-1510.1010.4610.1010.422.76%0.77%-2.25%1,606,60016,612,00054%10.34-0.70%10.61-1.08%10.62-0.25%10.660.12%0.41%
2019-03-1410.9610.9610.0210.14-7.06%-2.62%-4.76%2,636,40027,452,00090%10.41-4.47%10.72-0.17%10.65-1.55%10.650.18%0.41%
2019-03-1310.9911.0710.6210.910.74%0.09%2.65%3,241,10035,327,000118%10.900.83%10.741.18%10.810.32%10.630.69%0.42%
2019-03-1210.5811.1910.4610.834.13%0.19%2.61%2,962,80032,028,000111%10.814.68%10.62-1.51%10.780.58%10.560.48%0.40%
2019-03-1110.0910.4510.0910.403.17%0.71%-1.00%1,707,90017,637,00062%10.33-2.49%10.78-0.50%10.720.23%10.510.08%0.45%
2019-03-0810.8911.0910.0410.080.00%-4.82%-3.97%3,061,00032,420,000111%10.59-4.64%10.830.19%10.690.40%10.500.35%0.55%