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:
天药股份( 600488.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-04-194.985.074.955.00-0.20%0.00%-0.75%8,229,40041,148,00066%5.001.03%4.961.04%4.930.29%5.040.20%0.59%
2019-04-184.895.064.865.012.24%1.23%-0.36%10,493,40051,928,00083%4.950.71%4.910.43%4.91-0.79%5.030.12%0.60%
2019-04-174.904.964.864.900.00%-0.28%-2.43%6,636,30032,611,00052%4.911.68%4.88-0.23%4.95-1.59%5.020.36%0.63%
2019-04-164.854.924.764.901.03%1.39%-2.08%7,147,20034,543,00050%4.83-1.61%4.90-1.90%5.03-1.28%5.000.26%0.66%
2019-04-154.954.994.844.85-0.82%-1.26%-2.83%6,082,00029,872,00042%4.91-0.39%4.99-1.87%5.100.14%4.990.46%0.67%
2019-04-124.985.034.854.89-2.20%-0.83%-1.57%9,407,80046,393,00064%4.93-2.74%5.09-1.19%5.090.12%4.970.45%0.62%
2019-04-115.145.204.985.00-2.15%-1.38%1.09%12,858,70065,190,00090%5.07-2.05%5.150.57%5.080.49%4.950.69%0.61%
2019-04-105.115.285.065.11-1.54%-1.28%4.03%17,937,60092,837,000121%5.180.17%5.121.25%5.061.42%4.910.97%0.64%
2019-04-095.125.325.005.191.96%0.45%6.68%22,067,700114,024,000162%5.172.93%5.052.10%4.991.92%4.871.27%0.54%
2019-04-084.895.124.895.094.30%1.39%5.95%21,942,200110,148,000178%5.022.97%4.951.73%4.892.00%4.801.07%0.45%
2019-04-044.924.954.834.88-0.81%0.10%2.67%9,604,70046,822,00087%4.880.04%4.870.77%4.800.78%4.750.32%0.39%
2019-04-034.884.934.814.920.41%0.96%3.84%10,570,50051,507,00096%4.870.33%4.831.51%4.760.23%4.740.42%0.36%
2019-04-024.794.954.754.902.51%0.89%3.86%18,621,10090,442,000177%4.862.36%4.761.89%4.751.02%4.720.73%0.34%
2019-04-014.674.804.664.782.36%0.74%2.05%11,819,60056,089,000125%4.753.88%4.67-0.72%4.700.26%4.680.36%0.30%
2019-03-294.584.674.464.671.74%2.23%0.06%9,063,00041,399,00097%4.57-2.18%4.70-0.32%4.69-0.34%4.67-0.04%0.29%
2019-03-284.794.794.594.59-4.38%-1.71%-1.69%11,850,10055,337,000136%4.67-2.22%4.72-0.19%4.71-0.11%4.670.26%0.33%
2019-03-274.554.954.514.805.96%0.50%3.07%22,080,600105,463,000279%4.783.71%4.731.79%4.711.25%4.661.06%0.32%
2019-03-264.694.734.514.53-3.41%-1.63%-1.69%6,401,80029,481,00095%4.61-1.60%4.64-0.66%4.650.00%4.61-0.07%0.07%
2019-03-254.644.744.584.690.43%0.21%1.71%6,630,80031,031,00093%4.680.71%4.680.37%4.650.45%4.610.41%0.10%
2019-03-224.704.704.604.67-0.64%0.49%1.70%6,256,40029,073,00084%4.65-0.92%4.660.28%4.630.43%4.590.48%0.10%
2019-03-214.664.724.634.701.29%0.21%2.84%8,835,30041,438,000108%4.691.41%4.650.98%4.610.92%4.57-0.04%0.05%
2019-03-204.614.674.554.640.87%0.32%1.49%6,574,70030,409,00072%4.630.59%4.600.70%4.570.18%4.570.26%0.10%
2019-03-194.634.644.574.60-0.43%0.04%0.88%5,609,40025,793,00056%4.600.39%4.570.62%4.56-0.28%4.560.26%0.08%
2019-03-184.544.634.504.621.99%0.87%1.58%7,523,00034,452,00071%4.581.49%4.54-0.07%4.570.35%4.550.31%0.07%
2019-03-154.454.564.454.531.57%0.38%-0.09%4,804,90021,685,00042%4.51-0.04%4.54-0.87%4.560.35%4.530.33%0.05%
2019-03-144.584.634.434.46-2.83%-1.22%-1.31%6,321,30028,539,00051%4.52-1.48%4.580.15%4.54-0.70%4.520.16%0.01%
2019-03-134.574.644.544.59-0.65%0.15%1.73%8,354,30038,285,00054%4.58-0.84%4.580.86%4.570.33%4.51-1.46%-0.01%
2019-03-124.594.724.534.620.87%-0.04%0.90%11,393,10052,656,00058%4.622.48%4.54-0.46%4.560.57%4.580.29%0.73%
2019-03-114.434.584.424.583.39%1.55%0.31%8,852,40039,921,00041%4.510.42%4.560.11%4.530.27%4.570.37%1.22%
2019-03-084.604.604.354.430.00%-1.36%-2.62%15,493,50069,579,00071%4.49-3.38%4.550.00%4.520.40%4.550.04%1.36%