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:
现代制药( 600420.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
2019-04-1910.8610.9510.6910.820.00%0.35%-2.44%7,003,40075,509,00063%10.78-0.58%10.84-0.15%10.87-0.23%11.090.17%0.67%
2019-04-1810.9510.9510.7710.82-1.10%-0.23%-2.28%4,762,80051,652,00040%10.85-0.43%10.85-0.42%10.89-1.25%11.070.25%0.71%
2019-04-1710.9010.9810.8210.940.18%0.44%-0.94%6,696,00072,934,00051%10.890.69%10.90-0.02%11.03-1.16%11.040.40%0.77%
2019-04-1610.7510.9410.6610.921.77%0.95%-0.73%6,023,60065,160,00044%10.82-1.37%10.90-1.74%11.16-0.06%11.000.83%0.76%
2019-04-1510.9411.1310.7110.73-1.83%-2.16%-1.65%8,176,20089,671,00055%10.970.62%11.10-1.33%11.17-0.21%10.910.70%0.69%
2019-04-1210.9811.0810.7610.93-1.89%0.28%0.89%9,007,00098,177,00059%10.90-3.23%11.24-0.07%11.190.36%10.830.88%0.61%
2019-04-1111.4911.7110.9711.14-2.28%-1.10%3.72%16,534,900186,247,000105%11.26-1.26%11.250.30%11.150.90%10.740.79%0.54%
2019-04-1011.1111.5611.0711.401.24%-0.07%6.98%16,921,000193,040,000117%11.413.32%11.221.84%11.051.54%10.661.16%0.47%
2019-04-0910.9911.2810.8211.261.81%1.98%6.89%13,475,500148,786,00096%11.04-1.18%11.020.72%10.881.59%10.530.53%0.33%
2019-04-0811.2811.5810.8311.061.84%-1.01%5.54%18,521,300206,930,000139%11.173.55%10.942.05%10.712.11%10.481.00%0.32%
2019-04-0410.7710.9210.6110.860.56%0.65%4.67%14,539,900156,885,000113%10.79-0.21%10.721.84%10.491.35%10.380.56%0.28%
2019-04-0310.5011.0710.4610.803.45%-0.12%4.68%18,197,500196,766,000150%10.813.14%10.522.51%10.351.37%10.320.85%0.23%
2019-04-0210.4610.6510.3710.44-0.38%-0.42%2.05%12,120,600127,068,000107%10.481.96%10.260.95%10.210.62%10.230.28%0.15%
2019-04-0110.0410.529.9910.483.05%1.92%2.74%20,130,900207,008,000185%10.282.68%10.170.71%10.150.10%10.200.19%0.14%
2019-03-299.9010.199.7510.173.35%1.55%-0.12%12,281,700123,007,000123%10.02-1.28%10.10-0.25%10.14-0.71%10.18-0.10%0.15%
2019-03-2810.3310.519.799.84-3.62%-3.01%-3.45%21,627,200219,414,000235%10.150.67%10.12-0.77%10.21-0.36%10.190.16%0.17%
2019-03-279.9910.259.8910.212.72%1.31%0.33%6,486,40065,373,00084%10.08-0.11%10.20-0.94%10.25-0.13%10.180.02%0.17%
2019-03-2610.3710.409.889.94-3.96%-1.48%-2.30%9,224,60093,067,000119%10.09-3.20%10.30-0.46%10.26-0.31%10.17-0.17%0.21%
2019-03-2510.4810.5410.3310.35-1.90%-0.69%1.56%7,972,20083,084,000104%10.420.38%10.340.68%10.290.50%10.190.42%0.29%
2019-03-2210.2310.5610.1510.553.63%1.61%3.96%10,132,700105,210,000132%10.381.55%10.270.68%10.240.79%10.150.55%0.32%
2019-03-2110.1610.3210.1010.18-0.39%-0.44%0.86%8,667,90088,628,000113%10.230.49%10.200.21%10.160.75%10.090.08%0.32%
2019-03-2010.2010.3110.0310.22-0.10%0.44%1.34%7,213,20073,394,00095%10.18-0.34%10.180.52%10.090.24%10.090.08%0.40%
2019-03-1910.3210.3310.1310.23-0.78%0.20%1.52%5,862,30059,856,00077%10.210.37%10.131.10%10.06-0.23%10.080.19%0.47%
2019-03-1810.0010.319.9710.313.00%1.36%2.51%8,661,70088,108,000111%10.171.92%10.020.55%10.090.38%10.060.26%0.52%
2019-03-159.8610.099.8110.010.91%0.30%-0.22%5,535,70055,247,00069%9.981.34%9.97-1.12%10.050.15%10.030.15%0.60%
2019-03-149.9510.089.729.92-0.30%0.73%-0.97%6,385,10062,881,00078%9.85-2.11%10.08-0.32%10.03-0.51%10.020.09%0.64%
2019-03-1310.1510.179.899.95-2.16%-1.09%-0.58%6,963,10070,051,00086%10.06-1.62%10.110.43%10.08-0.07%10.010.45%0.72%
2019-03-1210.2510.459.9910.170.10%-0.55%2.08%10,807,900110,525,000133%10.232.27%10.070.40%10.090.57%9.960.68%0.75%
2019-03-119.7310.169.7310.164.63%1.61%2.67%8,270,20082,692,000100%10.000.63%10.03-0.32%10.030.15%9.900.65%0.83%
2019-03-0810.0510.179.709.710.00%-2.27%-1.24%8,768,00087,117,000104%9.94-2.26%10.06-0.22%10.020.17%9.830.57%0.88%