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:
千金药业( 600479.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
2019-04-1911.0711.2311.0011.170.00%0.41%-1.26%4,380,90048,732,00047%11.12-0.18%11.140.60%11.11-0.07%11.310.21%0.82%
2019-04-1811.2111.2711.0511.17-0.53%0.23%-1.05%5,345,40059,567,00053%11.140.03%11.07-0.24%11.12-0.95%11.290.46%0.83%
2019-04-1711.0811.2611.0211.230.99%0.80%-0.06%5,330,10059,383,00050%11.141.71%11.10-0.06%11.23-1.97%11.240.63%0.82%
2019-04-1610.9211.1310.7611.121.18%1.52%-0.42%6,521,20071,430,00057%10.95-2.20%11.11-1.72%11.45-0.11%11.170.62%0.79%
2019-04-1511.3411.3910.9910.99-2.05%-1.88%-0.97%6,915,90077,458,00059%11.200.42%11.30-2.39%11.460.51%11.101.14%0.75%
2019-04-1211.2511.3211.0311.220.99%0.60%2.25%6,709,60074,833,00055%11.15-2.18%11.580.21%11.410.33%10.970.99%0.65%
2019-04-1111.8811.8811.1111.11-6.56%-2.56%2.25%16,244,200185,218,000125%11.40-4.21%11.550.90%11.371.09%10.871.06%0.59%
2019-04-1011.3012.3611.2911.893.03%-0.11%10.59%17,257,400205,414,000132%11.906.34%11.453.28%11.253.17%10.751.84%0.58%
2019-04-0911.1111.5410.9911.542.49%3.10%9.31%10,098,900113,035,00077%11.191.49%11.091.37%10.901.43%10.560.57%0.43%
2019-04-0811.1911.2810.8311.261.26%2.09%7.27%12,439,400137,188,00094%11.03-0.21%10.941.55%10.752.15%10.500.67%0.45%
2019-04-0410.8511.3210.7411.122.77%0.62%6.65%12,335,400136,337,00093%11.053.50%10.772.21%10.521.58%10.430.28%0.45%
2019-04-0310.5610.8510.4510.822.08%1.33%4.06%10,133,500108,206,00071%10.681.18%10.542.26%10.36-0.19%10.400.37%0.58%
2019-04-0210.4710.7510.4010.601.15%0.44%2.32%12,146,800128,194,00080%10.551.51%10.300.70%10.380.61%10.360.33%0.67%
2019-04-0110.1610.5510.1210.483.05%0.80%1.49%12,175,200126,590,00081%10.404.17%10.23-1.01%10.310.03%10.330.28%0.70%
2019-03-2910.1110.299.7210.171.19%1.89%-1.23%13,179,500131,544,00083%9.98-3.03%10.33-0.39%10.31-0.44%10.300.14%0.81%
2019-03-2810.6010.6010.0210.05-7.80%-2.36%-2.27%19,653,000202,297,000131%10.29-2.46%10.37-0.36%10.36-0.75%10.280.41%0.86%
2019-03-279.9510.909.9110.909.99%3.29%6.43%24,710,500260,781,000186%10.554.37%10.411.56%10.430.88%10.240.94%0.83%
2019-03-2610.3010.489.879.91-3.79%-1.99%-2.33%10,757,600108,774,00091%10.11-2.64%10.25-1.86%10.340.02%10.150.33%0.76%
2019-03-2510.1410.6010.0210.300.10%-0.82%1.85%10,922,700113,427,00097%10.391.27%10.450.59%10.340.56%10.110.74%0.78%
2019-03-2210.3410.4510.1510.29-2.09%0.34%2.50%13,117,600134,526,000119%10.26-3.32%10.380.28%10.280.80%10.040.69%0.74%
2019-03-2110.6810.8710.3610.510.96%-0.91%5.42%19,497,200206,815,000193%10.613.71%10.362.12%10.202.26%9.971.60%0.72%
2019-03-2010.0110.499.9310.413.79%1.78%6.08%17,139,400175,305,000184%10.231.71%10.141.85%9.981.40%9.811.21%0.64%
2019-03-1910.2410.249.9510.03-1.96%-0.26%3.44%9,132,50091,832,000105%10.06-0.35%9.961.45%9.840.77%9.700.70%0.59%
2019-03-189.8910.349.7810.233.54%1.38%6.24%15,383,900155,246,000187%10.094.56%9.812.68%9.762.15%9.631.39%0.54%
2019-03-159.3810.009.379.885.11%2.37%4.03%9,787,80094,465,000125%9.653.13%9.56-0.11%9.560.41%9.500.58%0.43%
2019-03-149.489.559.249.40-1.57%0.45%-0.44%5,864,80054,882,00075%9.36-2.59%9.57-0.02%9.52-0.59%9.440.10%0.40%
2019-03-139.679.739.459.55-1.65%-0.59%1.24%5,465,00052,502,00072%9.61-0.78%9.570.34%9.580.28%9.430.32%0.43%
2019-03-129.609.829.509.711.57%0.29%3.26%8,983,90086,979,000120%9.682.90%9.540.08%9.550.73%9.400.48%0.46%
2019-03-119.259.589.259.563.02%1.60%2.16%7,563,40071,166,000101%9.41-0.97%9.53-0.14%9.480.38%9.360.37%0.49%
2019-03-089.339.709.289.280.00%-2.33%-0.47%8,569,00081,416,000114%9.50-1.66%9.540.54%9.440.74%9.320.44%0.54%