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:
国药现代( 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
2021-04-229.799.959.709.71-1.12%-1.09%0.76%11,482,300112,722,000106%9.820.73%9.750.80%9.700.08%9.640.43%0.60%
2021-04-219.499.899.439.822.51%0.76%2.33%14,756,000143,813,000144%9.751.28%9.670.47%9.690.11%9.600.43%0.58%
2021-04-209.549.729.519.580.10%-0.45%0.26%6,850,00065,916,00074%9.620.50%9.62-0.61%9.680.29%9.560.19%0.52%
2021-04-199.599.659.519.57-1.24%-0.05%0.35%9,180,10087,899,000104%9.58-0.95%9.68-0.36%9.650.22%9.540.23%0.48%
2021-04-169.709.809.559.69-1.12%0.24%1.84%9,972,70096,406,000123%9.67-0.98%9.720.51%9.630.55%9.520.49%0.42%
2021-04-159.709.979.559.800.62%0.38%3.50%13,758,500134,329,000185%9.760.58%9.671.10%9.580.93%9.470.88%0.35%
2021-04-149.519.889.349.742.31%0.34%3.77%13,988,500135,791,000220%9.712.63%9.561.36%9.491.16%9.391.15%0.25%
2021-04-139.279.659.229.522.26%0.66%2.60%8,783,60083,075,000165%9.460.34%9.440.50%9.380.46%9.280.60%0.12%
2021-04-129.569.619.309.31-2.62%-1.23%0.93%8,079,90076,161,000167%9.430.00%9.390.58%9.340.63%9.220.49%0.06%
2021-04-099.259.589.199.563.02%1.42%4.15%13,176,900124,206,000296%9.432.04%9.331.77%9.281.65%9.181.09%0.03%
2021-04-089.169.319.119.281.31%0.45%2.20%5,398,20049,866,000156%9.241.18%9.170.87%9.130.75%9.080.20%-0.06%
2021-04-079.119.209.079.160.77%0.33%1.08%3,347,50030,564,000103%9.130.53%9.090.23%9.060.44%9.06-0.08%-0.05%
2021-04-069.049.158.999.090.55%0.09%0.23%2,365,30021,482,00073%9.080.21%9.070.40%9.020.19%9.07-0.22%0.00%
2021-04-029.079.149.029.04-0.77%-0.25%-0.54%3,156,70028,608,00093%9.06-0.11%9.040.47%9.01-0.22%9.09-0.40%0.05%
2021-04-018.949.178.909.111.90%0.41%-0.16%4,576,80041,526,000120%9.071.51%8.990.46%9.030.03%9.13-0.19%0.15%
2021-03-318.898.998.898.940.45%0.02%-2.21%2,621,30023,430,00067%8.940.26%8.95-0.81%9.02-0.44%9.14-0.13%0.21%
2021-03-308.958.998.888.90-1.11%-0.17%-2.77%2,678,60023,879,00069%8.92-0.80%9.03-0.47%9.06-0.56%9.15-0.15%0.24%
2021-03-299.049.088.939.00-1.10%0.14%-1.83%4,018,20036,112,000103%8.99-1.58%9.07-0.70%9.11-0.69%9.170.00%0.28%
2021-03-269.199.289.079.100.33%-0.34%-0.74%4,272,70039,016,00099%9.130.42%9.13-0.33%9.18-0.45%9.170.21%0.34%
2021-03-259.119.189.049.07-0.87%-0.25%-0.86%2,581,20023,471,00061%9.09-0.86%9.16-0.61%9.22-0.14%9.150.19%0.33%
2021-03-249.199.269.099.15-0.76%-0.24%0.20%2,888,00026,490,00069%9.17-0.48%9.22-0.31%9.230.04%9.130.26%0.32%
2021-03-239.279.309.169.22-0.75%0.04%1.23%2,923,90026,947,00070%9.22-0.42%9.250.05%9.230.17%9.110.39%0.30%
2021-03-229.289.309.209.29-0.21%0.38%2.39%3,853,00035,659,00085%9.26-0.02%9.240.25%9.210.51%9.070.32%0.28%
2021-03-199.089.339.059.311.64%0.57%2.94%7,449,90068,966,000152%9.260.49%9.220.67%9.160.83%9.040.59%0.25%
2021-03-189.119.309.079.160.55%-0.56%1.88%4,776,50044,002,000105%9.211.20%9.160.70%9.090.72%8.990.45%0.20%
2021-03-179.169.169.069.11-0.55%0.08%1.78%2,069,00018,835,00046%9.10-0.15%9.100.54%9.020.37%8.950.16%0.16%
2021-03-169.149.189.069.160.00%0.47%2.50%3,303,50030,118,00074%9.120.35%9.050.62%8.990.41%8.940.27%0.16%
2021-03-158.879.208.839.163.04%0.83%2.77%8,598,00078,114,000196%9.092.57%8.991.55%8.950.44%8.910.54%0.15%
2021-03-128.878.918.798.890.11%0.37%0.28%3,054,40027,054,00077%8.860.18%8.85-0.39%8.910.09%8.870.17%0.12%
2021-03-118.768.898.768.880.00%0.44%0.34%2,801,90024,772,00070%8.84-0.19%8.89-0.53%8.910.12%8.850.07%0.14%