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
2019-02-214.044.104.004.02-0.74%-1.01%1.41%3,336,90013,552,000140%4.060.69%4.040.65%4.020.63%3.960.92%0.36%
2019-02-204.014.074.004.050.50%0.42%3.11%2,667,80010,759,000120%4.030.07%4.020.60%3.990.45%3.930.54%0.19%
2019-02-194.024.083.984.030.00%0.00%3.15%2,791,30011,249,000137%4.030.98%3.990.73%3.970.66%3.910.72%0.10%
2019-02-183.974.043.944.032.28%0.98%3.89%3,186,30012,717,000166%3.991.04%3.960.53%3.950.82%3.880.54%-0.01%
2019-02-153.973.973.923.940.25%-0.25%2.13%2,230,4008,810,000131%3.950.33%3.940.36%3.920.67%3.860.34%-0.05%
2019-02-143.983.983.923.93-0.76%-0.18%2.21%2,135,3008,406,000134%3.94-0.10%3.930.77%3.891.25%3.850.29%-0.08%
2019-02-133.883.973.883.961.80%0.48%3.29%2,409,0009,495,000164%3.940.69%3.901.25%3.841.05%3.830.47%-0.11%
2019-02-123.853.973.833.891.57%-0.61%1.94%3,057,60011,966,000235%3.912.84%3.853.11%3.801.50%3.820.53%-0.15%
2019-02-113.753.843.753.832.13%0.63%0.90%1,551,0005,903,000138%3.812.04%3.740.81%3.750.03%3.80-0.32%-0.19%
2019-02-013.673.783.653.753.02%0.54%-1.52%1,001,4003,735,00089%3.731.55%3.71-0.59%3.75-0.61%3.81-0.42%-0.13%
2019-01-313.723.733.633.64-2.15%-0.90%-4.81%1,692,0006,214,000148%3.67-1.77%3.73-1.61%3.77-1.31%3.82-0.80%-0.05%
2019-01-303.763.783.723.72-1.06%-0.51%-3.50%894,2003,343,00084%3.74-1.09%3.79-0.92%3.82-0.52%3.86-0.36%0.06%
2019-01-293.833.853.743.76-2.08%-0.53%-2.82%1,570,1005,935,000148%3.78-2.05%3.82-1.04%3.84-0.83%3.87-0.34%0.12%
2019-01-283.873.893.833.84-0.26%-0.49%-1.08%773,7002,986,00074%3.860.03%3.86-0.08%3.87-0.34%3.880.13%0.17%
2019-01-253.873.883.843.85-1.03%-0.21%-0.70%1,115,5004,304,00096%3.86-0.28%3.87-0.28%3.88-0.23%3.880.03%0.19%
2019-01-243.893.903.853.890.52%0.54%0.36%1,034,0004,001,00088%3.87-0.13%3.88-0.54%3.89-0.13%3.880.00%0.21%
2019-01-233.873.893.853.87-0.51%-0.10%-0.15%608,2002,356,00052%3.87-0.36%3.90-0.13%3.90-0.08%3.880.03%0.26%
2019-01-223.903.933.873.89-0.77%0.05%0.39%1,013,2003,939,00080%3.89-0.79%3.90-0.03%3.900.21%3.880.13%0.31%
2019-01-213.903.953.893.920.51%0.03%1.29%1,221,1004,786,00097%3.920.51%3.900.23%3.890.52%3.870.29%0.33%
2019-01-183.893.923.883.900.52%0.03%1.06%1,008,8003,933,00078%3.900.21%3.900.36%3.870.21%3.860.42%0.33%
2019-01-173.913.913.883.88-0.26%-0.28%0.96%983,6003,827,00074%3.89-0.15%3.880.52%3.860.08%3.840.24%0.29%
2019-01-163.903.923.883.890.00%-0.18%1.46%975,2003,800,00074%3.900.83%3.860.23%3.860.05%3.830.24%0.25%
2019-01-153.823.903.823.891.30%0.65%1.70%1,536,8005,940,000121%3.870.63%3.850.03%3.860.16%3.830.26%0.19%
2019-01-143.843.893.823.84-0.78%-0.03%0.66%1,955,5007,511,000166%3.84-0.31%3.85-0.36%3.850.18%3.820.24%0.10%
2019-01-113.863.883.833.870.00%0.44%1.68%1,302,5005,019,000125%3.85-0.47%3.870.18%3.850.65%3.810.29%0.02%
2019-01-103.823.903.823.870.26%-0.03%1.98%868,8003,363,00090%3.870.00%3.860.50%3.820.39%3.800.45%-0.05%
2019-01-093.843.923.813.860.52%-0.28%2.17%1,768,5006,845,000185%3.871.10%3.841.35%3.810.71%3.780.59%-0.14%
2019-01-083.823.863.793.840.26%0.29%2.24%1,112,8004,261,000132%3.830.58%3.790.50%3.780.48%3.760.35%-0.24%
2019-01-073.803.833.773.831.32%0.60%2.32%1,402,3005,338,000171%3.811.85%3.770.61%3.760.51%3.740.27%-0.34%
2019-01-043.733.803.633.780.00%1.12%1.26%1,444,6005,400,000190%3.74-0.59%3.750.03%3.740.05%3.73-0.05%-0.50%