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
2019-08-238.768.948.708.912.18%0.67%3.26%7,209,50063,810,000184%8.851.18%8.780.85%8.740.78%8.630.82%0.06%
2019-08-228.668.848.668.720.81%-0.32%1.88%4,933,60043,157,000144%8.750.69%8.710.44%8.680.74%8.560.51%-0.09%
2019-08-218.648.758.648.65-0.23%-0.44%1.57%3,086,40026,814,00099%8.690.13%8.670.39%8.610.27%8.520.38%-0.18%
2019-08-208.708.738.638.67-0.23%-0.08%2.19%3,483,00030,223,000118%8.680.25%8.640.82%8.590.69%8.480.68%-0.26%
2019-08-198.568.718.518.691.76%0.40%3.12%4,155,90035,968,000140%8.661.06%8.570.35%8.530.64%8.430.25%-0.43%
2019-08-168.518.628.488.540.00%-0.28%1.59%2,809,70024,063,00096%8.561.07%8.540.64%8.480.55%8.41-0.23%-0.50%
2019-08-158.348.638.298.54-0.12%0.79%1.36%3,644,00030,874,000117%8.47-1.13%8.480.36%8.430.35%8.43-0.38%-0.55%
2019-08-148.648.738.428.550.47%-0.23%1.10%5,098,40043,694,000170%8.572.13%8.451.64%8.401.24%8.46-0.22%-0.53%
2019-08-138.248.598.148.512.78%1.42%0.40%4,323,60036,280,000155%8.392.07%8.321.02%8.300.88%8.48-0.65%-0.54%
2019-08-128.208.298.138.281.47%0.72%-2.94%1,375,30011,306,00052%8.22-0.10%8.23-0.06%8.23-1.00%8.53-0.56%-0.51%
2019-08-098.298.338.128.16-1.09%-0.84%-4.88%2,102,70017,304,00077%8.23-0.30%8.240.15%8.31-1.32%8.58-0.64%-0.48%
2019-08-088.248.298.218.250.61%-0.05%-4.45%1,445,30011,930,00053%8.250.18%8.23-1.32%8.42-1.02%8.63-0.42%-0.43%
2019-08-078.248.288.208.200.00%-0.47%-5.42%1,519,90012,522,00056%8.240.33%8.34-1.50%8.51-0.97%8.67-0.47%-0.41%
2019-08-068.378.378.078.20-2.96%-0.15%-5.87%3,897,70032,006,000140%8.21-3.72%8.46-2.21%8.59-1.75%8.71-1.01%-0.37%
2019-08-058.598.628.438.45-1.74%-0.93%-3.98%3,320,40028,321,000134%8.53-1.23%8.66-1.28%8.74-0.90%8.80-0.48%-0.27%
2019-08-028.708.758.548.60-2.49%-0.41%-2.74%4,509,80038,942,000188%8.64-2.37%8.77-1.64%8.82-1.08%8.84-0.65%-0.24%
2019-08-018.908.908.808.82-0.90%-0.28%-0.90%2,685,10023,750,000128%8.85-1.00%8.91-0.31%8.92-0.19%8.90-0.19%-0.18%
2019-07-318.959.008.888.90-1.11%-0.38%-0.19%2,303,50020,579,000109%8.93-0.49%8.94-0.03%8.940.09%8.92-0.35%-0.18%
2019-07-308.869.038.869.001.12%0.25%0.58%2,063,40018,525,00091%8.980.72%8.940.28%8.930.36%8.95-0.36%-0.14%
2019-07-298.948.998.838.90-0.67%-0.16%-0.89%2,142,70019,100,00087%8.91-0.31%8.920.07%8.900.27%8.98-0.21%-0.10%
2019-07-268.908.978.888.960.67%0.20%-0.43%1,838,60016,440,00071%8.940.49%8.910.49%8.87-0.09%9.00-0.21%-0.08%
2019-07-258.898.928.878.900.11%0.02%-1.31%1,471,50013,093,00053%8.900.01%8.870.29%8.88-0.25%9.02-0.12%-0.04%
2019-07-248.838.938.828.890.68%-0.08%-1.54%1,859,80016,546,00063%8.900.91%8.84-0.29%8.90-0.69%9.03-0.09%-0.03%
2019-07-238.818.868.778.830.34%0.15%-2.29%1,744,80015,384,00056%8.82-0.09%8.87-0.57%8.96-0.75%9.04-0.03%-0.01%
2019-07-228.968.988.738.80-1.79%-0.28%-2.65%2,772,10024,465,00086%8.83-1.78%8.92-1.27%9.03-0.50%9.04-0.14%-0.01%
2019-07-198.979.038.958.960.11%-0.28%-1.03%1,883,20016,921,00058%8.990.18%9.04-0.63%9.08-0.21%9.05-0.11%0.00%
2019-07-189.029.038.928.95-1.32%-0.21%-1.25%2,965,90026,601,00090%8.97-1.58%9.09-0.30%9.10-0.19%9.06-0.13%0.00%
2019-07-179.209.209.079.07-1.41%-0.47%-0.06%3,864,40035,217,000120%9.11-0.64%9.12-0.03%9.110.20%9.080.02%0.00%
2019-07-169.119.249.109.200.55%0.31%1.40%3,697,80033,917,000118%9.171.09%9.120.37%9.090.51%9.070.04%0.01%
2019-07-159.129.158.919.150.00%0.85%0.89%3,610,90032,761,000113%9.07-0.53%9.090.19%9.050.20%9.07-0.04%0.02%