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
2019-09-304.244.244.104.11-3.07%-1.06%-5.21%2,969,80012,338,00060%4.15-1.80%4.19-0.95%4.26-1.82%4.34-0.30%-0.03%
2019-09-274.214.254.204.240.71%0.24%-2.51%1,584,8006,704,00033%4.230.52%4.23-1.44%4.34-0.62%4.35-0.14%0.04%
2019-09-264.214.244.174.210.24%0.05%-3.33%2,839,10011,948,00058%4.21-0.85%4.29-1.74%4.37-0.11%4.36-0.46%0.08%
2019-09-254.354.354.204.20-3.45%-1.04%-4.00%4,694,30019,923,00092%4.24-3.13%4.37-0.86%4.38-0.32%4.38-0.36%0.17%
2019-09-244.384.444.354.35-1.14%-0.71%-0.93%5,346,70023,426,000107%4.38-0.84%4.410.21%4.390.25%4.390.05%0.23%
2019-09-234.534.544.374.40-2.65%-0.41%0.25%10,885,00048,086,000229%4.420.20%4.400.62%4.380.48%4.390.32%0.27%
2019-09-204.254.534.244.526.60%2.52%3.31%12,021,30053,007,000309%4.414.70%4.372.78%4.361.14%4.380.51%0.25%
2019-09-194.264.264.194.240.00%0.69%-2.60%1,854,0007,807,00057%4.21-0.75%4.25-1.19%4.31-1.51%4.350.02%0.23%
2019-09-184.274.274.224.24-0.24%-0.07%-2.57%1,292,7005,485,00039%4.24-0.86%4.30-0.83%4.37-0.46%4.350.02%0.25%
2019-09-174.364.374.224.25-2.52%-0.70%-2.32%3,227,40013,814,00097%4.28-2.22%4.34-1.83%4.39-0.30%4.350.09%0.28%
2019-09-164.374.404.354.36-0.46%-0.39%0.30%2,163,6009,469,00067%4.38-0.11%4.42-0.11%4.410.27%4.350.32%0.31%
2019-09-124.424.444.354.38-1.13%-0.05%1.08%2,804,90012,290,00084%4.38-1.84%4.430.20%4.400.37%4.330.26%0.31%
2019-09-114.444.514.424.430.00%-0.76%2.50%4,937,50022,039,000143%4.461.13%4.421.12%4.381.02%4.320.49%0.35%
2019-09-104.374.454.354.431.37%0.36%3.00%5,073,30022,393,000146%4.411.40%4.371.18%4.340.93%4.300.26%0.37%
2019-09-094.324.394.314.371.63%0.39%1.86%3,450,40015,021,00089%4.351.52%4.320.79%4.300.66%4.290.37%0.50%
2019-09-064.304.314.264.30-0.23%0.28%0.61%2,339,10010,031,00059%4.29-0.33%4.280.23%4.270.28%4.270.19%0.55%
2019-09-054.274.344.264.311.17%0.19%1.03%3,858,30016,600,00092%4.301.22%4.270.71%4.260.09%4.270.26%0.66%
2019-09-044.264.304.224.260.24%0.24%0.12%2,715,60011,540,00067%4.250.05%4.240.21%4.25-0.40%4.260.19%0.69%
2019-09-034.264.284.224.25-0.23%0.05%0.07%1,890,5008,030,00047%4.250.35%4.23-0.40%4.27-0.44%4.250.38%0.74%
2019-09-024.174.274.174.262.40%0.64%0.69%2,985,50012,638,00071%4.230.17%4.25-0.65%4.290.21%4.230.40%0.81%
2019-08-304.274.304.144.16-2.58%-1.56%-1.28%3,342,80014,128,00080%4.23-1.26%4.28-0.65%4.280.12%4.210.31%0.79%
2019-08-294.294.334.244.27-0.47%-0.23%1.64%4,820,80020,634,000123%4.28-0.72%4.310.44%4.270.35%4.200.62%0.71%
2019-08-284.324.374.274.29-1.15%-0.49%2.75%5,176,70022,315,000145%4.31-0.21%4.290.68%4.260.69%4.180.70%0.60%
2019-08-274.194.374.194.343.09%0.46%4.68%8,375,10036,179,000268%4.323.08%4.261.74%4.231.90%4.151.62%0.49%
2019-08-264.124.294.104.210.48%0.45%3.19%4,054,70016,994,000167%4.19-0.48%4.190.53%4.151.00%4.080.79%0.29%
2019-08-234.144.294.114.191.95%-0.50%3.51%4,881,70020,558,000230%4.212.16%4.161.81%4.111.61%4.051.38%0.16%
2019-08-224.114.154.104.110.00%-0.29%2.93%2,211,9009,117,000123%4.120.49%4.091.04%4.040.95%3.990.55%-0.03%
2019-08-214.054.134.054.110.49%0.20%3.50%2,275,0009,332,000135%4.100.99%4.051.02%4.010.70%3.970.61%-0.13%
2019-08-204.034.094.034.091.49%0.69%3.62%3,384,80013,750,000216%4.061.86%4.011.65%3.981.09%3.951.15%-0.24%
2019-08-193.944.033.934.030.00%1.05%3.28%2,913,70011,621,000177%3.991.48%3.940.92%3.940.90%3.900.13%-0.51%