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
2021-01-259.179.188.918.92-2.41%-0.86%-1.32%6,622,20059,580,000128%9.00-0.85%9.05-0.09%9.04-0.12%9.04-0.21%-0.39%
2021-01-229.069.149.009.140.66%0.73%0.91%6,603,20059,917,000131%9.07-0.06%9.060.14%9.050.07%9.06-0.23%-0.41%
2021-01-218.999.158.999.080.78%0.01%0.01%5,992,60054,404,000123%9.080.78%9.040.18%9.050.11%9.08-0.44%-0.42%
2021-01-209.039.088.969.01-0.22%0.01%-1.20%4,873,50043,905,00096%9.01-0.31%9.03-0.17%9.040.09%9.12-0.97%-0.43%
2021-01-199.079.118.959.03-0.55%-0.08%-1.93%5,048,70045,627,00089%9.04-0.02%9.04-0.01%9.03-0.11%9.21-0.36%-0.39%
2021-01-189.019.098.979.080.67%0.45%-1.74%4,043,90036,552,00067%9.04-0.16%9.040.26%9.04-0.31%9.24-0.38%-0.43%
2021-01-159.039.138.999.02-0.33%-0.36%-2.76%4,740,10042,912,00074%9.050.14%9.02-0.11%9.07-0.53%9.28-0.32%-0.46%
2021-01-148.999.108.939.050.44%0.11%-2.75%4,144,20037,463,00065%9.040.65%9.03-0.50%9.11-0.83%9.31-0.26%-0.48%
2021-01-139.139.138.879.01-0.99%0.31%-3.43%6,050,20054,345,00095%8.98-1.39%9.08-1.27%9.19-1.68%9.33-0.48%-0.50%
2021-01-129.109.169.089.100.22%-0.10%-2.93%3,267,70029,767,00053%9.11-0.54%9.19-0.86%9.35-0.22%9.38-0.26%-0.51%
2021-01-119.339.359.059.08-2.68%-0.85%-3.39%5,650,80051,750,00089%9.16-1.45%9.27-1.63%9.37-0.42%9.40-0.38%-0.55%
2021-01-089.229.429.119.331.19%0.40%-1.11%4,769,90044,327,00078%9.29-0.59%9.430.01%9.41-0.23%9.44-0.40%-0.54%
2021-01-079.559.589.199.22-3.76%-1.37%-2.67%7,432,30069,474,000118%9.35-2.05%9.43-0.18%9.43-0.16%9.47-0.55%-0.54%
2021-01-069.409.789.359.582.02%0.38%0.58%10,476,80099,986,000174%9.542.13%9.440.48%9.440.36%9.53-0.55%-0.51%
2021-01-059.349.439.259.39-0.11%0.48%-1.96%7,910,00073,920,000139%9.35-0.69%9.40-0.29%9.41-0.39%9.58-0.70%-0.47%
2021-01-049.569.589.349.40-1.16%-0.11%-2.54%8,066,90075,907,000152%9.41-0.73%9.43-0.29%9.45-0.43%9.65-0.74%-0.43%
2020-12-319.449.549.369.511.17%0.33%-2.13%3,946,80037,412,00081%9.480.85%9.45-0.07%9.49-0.58%9.72-0.51%-0.39%
2020-12-309.399.459.349.400.21%0.01%-3.76%3,437,90032,314,00068%9.40-0.75%9.46-0.55%9.54-0.92%9.77-0.46%-0.38%
2020-12-299.439.579.379.38-0.42%-0.95%-4.40%4,195,10039,726,00084%9.47-0.18%9.51-0.83%9.63-1.18%9.81-0.54%-0.37%
2020-12-289.619.659.409.42-1.98%-0.71%-4.51%5,473,60051,930,000109%9.49-0.99%9.59-1.33%9.75-0.90%9.87-0.65%-0.33%
2020-12-259.609.679.499.61-0.31%0.29%-3.21%4,188,60040,136,00082%9.58-0.99%9.72-1.45%9.83-0.71%9.93-0.27%-0.30%
2020-12-249.889.889.559.64-2.43%-0.39%-3.17%6,877,10066,556,000133%9.68-2.04%9.86-1.09%9.90-0.92%9.96-0.46%-0.30%
2020-12-239.919.969.809.88-0.70%0.01%-1.22%5,476,70054,102,000115%9.88-1.89%9.97-0.54%10.00-0.31%10.00-0.22%-0.28%
2020-12-229.9810.189.959.95-0.40%-1.18%-0.74%5,728,20057,680,000125%10.071.09%10.030.12%10.030.00%10.02-0.11%-0.31%
2020-12-219.9710.059.879.990.00%0.30%-0.45%4,226,80042,100,00092%9.96-0.73%10.01-0.17%10.03-0.14%10.04-0.37%-0.32%
2020-12-1810.0010.099.999.99-0.99%-0.43%-0.81%3,827,20038,400,00081%10.03-0.14%10.03-0.17%10.040.27%10.07-0.34%-0.31%
2020-12-179.9910.119.9310.090.80%0.43%-0.16%4,522,30045,437,00092%10.050.39%10.050.07%10.010.06%10.11-0.38%-0.31%
2020-12-1610.0610.089.9610.01-0.30%0.02%-1.33%3,597,10035,999,00070%10.01-0.73%10.040.35%10.01-0.14%10.15-0.32%-0.30%
2020-12-1510.0410.199.9810.04-0.50%-0.42%-1.36%4,283,20043,182,00081%10.080.49%10.010.18%10.02-0.19%10.18-0.22%-0.27%
2020-12-149.9110.159.8110.090.00%0.57%-1.08%6,185,50062,058,000113%10.031.20%9.99-0.10%10.04-0.58%10.20-0.28%-0.25%