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
2019-06-177.817.887.697.850.26%0.37%-0.09%267,6002,093,00085%7.82-1.09%7.88-0.34%7.880.01%7.86-0.24%-0.09%
2019-06-147.947.987.807.83-1.39%-0.97%-0.58%358,3002,833,000108%7.910.11%7.910.37%7.880.31%7.880.05%-0.14%
2019-06-137.907.977.777.940.51%0.53%0.86%383,0003,025,000122%7.90-0.24%7.880.29%7.850.22%7.87-0.04%-0.21%
2019-06-127.847.987.837.900.51%-0.21%0.32%515,2004,079,000166%7.921.24%7.860.90%7.830.44%7.88-0.06%-0.26%
2019-06-117.707.947.697.861.68%0.51%-0.25%454,5003,554,000148%7.820.86%7.790.14%7.80-0.29%7.88-0.05%-0.29%
2019-06-107.697.807.677.730.13%-0.30%-1.95%144,2001,118,00048%7.750.21%7.78-0.27%7.82-0.69%7.880.13%-0.33%
2019-06-067.767.827.677.72-1.40%-0.22%-1.96%206,8001,600,00063%7.74-1.04%7.80-0.79%7.88-0.24%7.87-0.04%-0.41%
2019-06-057.827.857.767.830.26%0.15%-0.60%257,1002,010,00072%7.82-0.13%7.86-0.80%7.90-0.27%7.88-0.24%-0.46%
2019-06-047.857.877.767.81-0.51%-0.23%-1.09%205,8001,611,00053%7.83-1.02%7.92-0.13%7.92-0.25%7.90-0.23%-0.50%
2019-06-038.048.057.837.85-1.26%-0.75%-0.81%330,0002,610,00078%7.91-0.78%7.93-0.09%7.940.18%7.91-0.19%-0.49%
2019-05-317.938.107.897.950.89%-0.26%0.26%463,8003,697,000105%7.971.28%7.940.10%7.920.66%7.93-0.69%-0.48%
2019-05-307.857.917.827.88-0.76%0.13%-1.30%188,3001,482,00039%7.87-0.76%7.930.23%7.870.10%7.98-0.66%-0.49%
2019-05-297.818.007.807.94-0.25%0.13%-1.21%340,5002,700,00064%7.93-0.31%7.910.73%7.86-0.23%8.04-0.52%-0.55%
2019-05-287.858.017.857.961.14%0.06%-1.47%456,3003,630,00081%7.961.53%7.860.54%7.88-0.22%8.08-0.38%-0.53%
2019-05-277.747.897.707.871.55%0.45%-2.96%330,2002,587,00058%7.840.95%7.81-0.71%7.90-0.43%8.11-0.50%-0.64%
2019-05-247.757.897.667.750.00%-0.14%-4.92%419,4003,255,00070%7.76-1.02%7.87-0.96%7.93-1.47%8.15-0.60%-0.75%
2019-05-238.008.007.757.75-2.76%-1.16%-5.49%535,5004,199,00089%7.84-1.83%7.95-0.73%8.05-1.26%8.20-0.61%-0.85%
2019-05-227.998.037.967.97-0.50%-0.21%-3.39%509,1004,066,00087%7.99-0.18%8.00-1.51%8.15-0.77%8.25-0.61%-0.93%
2019-05-218.028.077.958.01-0.12%0.11%-3.51%610,9004,888,00091%8.00-0.24%8.13-1.42%8.22-0.74%8.30-0.14%-1.10%
2019-05-208.108.207.898.02-2.20%0.00%-3.52%579,8004,650,00084%8.02-3.53%8.24-1.12%8.28-0.80%8.31-0.05%-1.34%
2019-05-178.418.558.128.20-2.03%-1.36%-1.41%729,3006,063,00095%8.31-0.57%8.34-0.14%8.34-0.20%8.32-0.80%-1.52%
2019-05-168.358.458.238.370.48%0.11%-0.17%666,1005,569,00075%8.360.31%8.35-0.05%8.36-0.07%8.38-1.26%-1.67%
2019-05-158.318.408.268.330.36%-0.06%-1.90%649,7005,415,00047%8.34-0.16%8.35-0.26%8.37-0.23%8.49-0.29%-1.89%
2019-05-148.358.488.268.30-0.84%-0.57%-2.54%432,2003,608,00032%8.35-0.35%8.37-0.17%8.390.52%8.52-1.57%-1.93%
2019-05-138.368.488.308.37-0.95%-0.08%-3.26%513,2004,299,00034%8.38-0.20%8.39-0.08%8.340.53%8.65-1.60%-1.92%
2019-05-108.388.548.208.451.68%0.67%-3.90%493,7004,144,00029%8.390.01%8.400.82%8.30-1.13%8.79-1.56%-1.82%
2019-05-098.348.538.318.31-2.81%-0.99%-6.96%458,1003,845,00025%8.39-0.04%8.330.63%8.39-1.48%8.93-1.40%-1.69%
2019-05-088.018.618.018.554.27%1.83%-5.62%1,318,70011,072,00065%8.402.67%8.28-1.42%8.52-0.46%9.06-2.36%-1.59%
2019-05-078.198.348.008.200.74%0.27%-11.62%817,7006,687,00035%8.18-0.55%8.39-2.07%8.56-2.24%9.28-2.52%-1.40%
2019-05-068.348.538.148.140.00%-1.01%-14.48%1,545,50012,708,00055%8.22-4.74%8.57-1.14%8.76-2.70%9.52-1.86%-1.19%