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
2019-02-219.009.038.768.84-2.10%-0.80%0.61%4,600,50040,994,000111%8.910.03%8.93-0.45%8.950.26%8.790.76%0.87%
2019-02-208.989.068.789.030.33%1.37%3.56%4,580,70040,804,000116%8.91-0.93%8.97-0.06%8.930.51%8.720.53%0.81%
2019-02-199.089.188.889.00-0.99%0.09%3.76%3,679,80033,087,000103%8.99-0.44%8.980.75%8.880.65%8.670.91%0.76%
2019-02-188.839.208.839.092.94%0.64%5.75%3,974,70035,898,000117%9.031.28%8.911.20%8.821.05%8.600.96%0.67%
2019-02-158.879.028.818.83-0.56%-0.99%3.71%4,275,30038,125,000133%8.921.39%8.810.86%8.731.28%8.510.98%0.58%
2019-02-148.768.938.698.881.02%0.95%5.33%4,386,50038,584,000145%8.800.96%8.731.01%8.621.45%8.431.03%0.50%
2019-02-138.668.898.578.791.74%0.90%5.33%4,836,20042,135,000168%8.710.39%8.641.52%8.501.22%8.351.15%0.43%
2019-02-128.618.778.588.640.47%-0.44%4.73%3,980,50034,543,000145%8.682.00%8.512.21%8.401.81%8.250.98%0.34%
2019-02-118.418.708.338.602.26%1.08%5.26%3,544,30030,155,000139%8.511.86%8.331.46%8.251.19%8.170.73%0.26%
2019-02-018.168.498.148.413.44%0.68%3.69%3,913,10032,688,000156%8.353.28%8.212.10%8.151.03%8.110.66%0.21%
2019-01-317.998.167.998.131.37%0.52%0.89%3,005,40024,309,000124%8.090.41%8.040.01%8.07-0.05%8.060.15%0.18%
2019-01-307.998.127.978.020.25%-0.43%-0.32%1,260,80010,156,00053%8.061.07%8.04-0.25%8.07-0.05%8.050.04%0.23%
2019-01-298.058.107.898.00-0.62%0.38%-0.53%2,257,60017,992,00094%7.97-1.70%8.06-0.56%8.08-0.11%8.04-0.03%0.27%
2019-01-288.108.188.048.05-0.49%-0.72%0.06%2,037,00016,515,00087%8.11-0.01%8.110.12%8.080.11%8.050.12%0.29%
2019-01-258.138.158.088.09-0.74%-0.23%0.68%2,198,40017,827,00097%8.110.10%8.100.30%8.080.30%8.040.19%0.26%
2019-01-248.068.168.008.150.99%0.60%1.62%2,914,60023,610,000133%8.100.25%8.070.17%8.050.32%8.020.30%0.19%
2019-01-238.108.178.018.071.25%-0.14%0.93%3,642,20029,433,000172%8.081.03%8.060.52%8.030.26%8.000.23%0.18%
2019-01-228.048.067.957.97-1.24%-0.36%-0.10%1,671,00013,367,00082%8.00-0.77%8.020.14%8.000.04%7.980.16%0.17%
2019-01-218.008.127.968.070.88%0.11%1.32%2,930,70023,624,000139%8.061.15%8.000.33%8.000.31%7.970.30%0.16%
2019-01-187.938.017.908.000.88%0.39%0.74%2,382,50018,987,000115%7.970.04%7.98-0.06%7.980.08%7.940.35%0.14%
2019-01-178.048.137.907.93-1.49%-0.45%0.21%2,227,80017,747,000108%7.97-0.56%7.98-0.03%7.970.23%7.910.59%0.09%
2019-01-168.048.057.978.050.25%0.49%2.33%1,479,80011,854,00070%8.010.36%7.990.33%7.950.05%7.870.49%0.02%
2019-01-157.938.057.888.031.39%0.60%2.57%1,980,30015,807,00088%7.980.30%7.960.45%7.950.27%7.830.15%-0.05%
2019-01-147.988.027.907.92-0.63%-0.48%1.32%1,229,4009,783,00046%7.960.35%7.92-0.16%7.930.18%7.82-0.18%-0.08%
2019-01-117.918.017.867.970.25%0.50%1.77%1,568,50012,438,00055%7.930.39%7.940.19%7.910.50%7.83-0.52%-0.08%
2019-01-107.958.007.847.950.13%0.65%0.99%2,279,70018,007,00058%7.90-0.92%7.920.09%7.870.81%7.870.18%0.00%
2019-01-097.878.057.877.940.89%-0.40%1.04%2,667,20021,263,00057%7.971.09%7.911.07%7.810.90%7.860.14%-0.06%
2019-01-087.907.957.837.87-0.63%-0.20%0.29%2,485,90019,604,00053%7.890.10%7.831.27%7.74-0.10%7.850.13%-0.11%
2019-01-077.847.947.827.921.41%0.53%1.06%2,451,30019,311,00052%7.882.01%7.730.99%7.75-0.35%7.840.08%-0.24%
2019-01-047.607.837.507.810.00%1.13%-0.27%2,368,10018,288,00049%7.721.37%7.66-0.92%7.78-1.21%7.83-0.10%-0.34%