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:
国药股份( 600511.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
2019-08-2328.9929.9428.6629.484.21%0.71%10.07%20,214,800591,740,000297%29.275.32%28.415.64%27.775.31%26.783.77%1.13%
2019-08-2226.9028.2926.8428.299.99%1.78%9.61%11,490,900319,374,000202%27.799.20%26.904.97%26.373.54%25.812.10%0.91%
2019-08-2125.6025.7225.0825.720.86%1.05%1.74%3,467,50088,258,00062%25.45-0.10%25.62-0.06%25.470.45%25.280.39%0.80%
2019-08-2025.6225.8025.2525.50-0.62%0.09%1.26%3,752,80095,612,00068%25.48-1.17%25.640.67%25.350.20%25.180.53%0.81%
2019-08-1925.4026.0825.3025.660.86%-0.46%2.44%7,099,100183,011,000131%25.780.78%25.471.19%25.300.52%25.050.87%0.79%
2019-08-1624.9925.9824.9525.441.72%-0.54%2.44%7,225,100184,810,000136%25.582.87%25.170.82%25.170.07%24.840.91%0.80%
2019-08-1524.5125.1224.4925.010.44%0.58%1.62%5,023,700124,920,00097%24.87-0.35%24.96-0.46%25.150.18%24.610.47%0.75%
2019-08-1425.3425.4524.6624.90-1.39%-0.22%1.65%6,813,100170,011,000138%24.95-0.58%25.08-0.97%25.110.50%24.500.73%0.72%
2019-08-1325.2425.4224.8425.25-0.63%0.60%3.82%4,165,000104,540,00090%25.10-0.56%25.330.62%24.980.96%24.320.64%0.66%
2019-08-1225.4925.5924.9225.41-0.31%0.67%5.15%4,901,600123,717,000111%25.24-1.07%25.171.16%24.751.11%24.170.94%0.57%
2019-08-0925.0025.8625.0025.492.12%-0.09%6.48%7,189,600183,433,000173%25.513.30%24.883.04%24.482.11%23.941.49%0.42%
2019-08-0824.0125.0924.0024.963.96%1.06%5.82%6,068,000149,875,000164%24.703.59%24.151.45%23.971.37%23.591.08%0.24%
2019-08-0723.8624.1823.4624.011.48%0.70%2.89%3,350,90079,900,00098%23.841.39%23.800.46%23.650.48%23.340.43%0.12%
2019-08-0623.4623.8723.1623.66-0.25%0.60%1.82%3,749,50088,180,000113%23.52-1.82%23.690.24%23.540.36%23.240.32%0.07%
2019-08-0523.5324.2823.3823.720.59%-0.98%2.41%5,950,800142,552,000194%23.961.97%23.641.30%23.451.33%23.160.94%0.02%
2019-08-0222.7723.7822.7423.581.29%0.37%2.76%4,592,200107,879,000167%23.490.98%23.330.88%23.140.71%22.950.43%-0.09%
2019-08-0123.2523.4123.0623.28-0.56%0.07%1.89%3,321,40077,265,000129%23.260.22%23.130.84%22.980.53%22.850.20%-0.15%
2019-07-3122.7023.4522.7023.412.59%0.85%2.66%4,097,40095,109,000171%23.211.68%22.940.92%22.860.75%22.800.11%-0.18%
2019-07-3022.6022.9622.5422.820.71%-0.04%0.18%2,588,60059,095,000118%22.830.70%22.730.30%22.690.26%22.78-0.21%-0.17%
2019-07-2922.6422.9522.4722.66-0.44%-0.04%-0.73%3,146,50071,330,000150%22.67-0.07%22.660.09%22.630.11%22.83-0.56%-0.16%
2019-07-2622.6622.8222.5322.760.44%0.33%-0.85%1,792,40040,663,00086%22.690.27%22.640.20%22.61-0.30%22.96-0.29%-0.09%
2019-07-2522.5722.7422.4722.660.18%0.15%-1.58%2,048,70046,351,00097%22.630.04%22.600.08%22.67-0.27%23.02-0.19%-0.05%
2019-07-2422.5622.7422.4622.620.44%0.01%-1.93%2,262,90051,179,000106%22.620.34%22.58-0.57%22.74-0.66%23.07-0.10%-0.04%
2019-07-2322.6222.8422.3922.52-0.35%-0.09%-2.46%1,902,10042,873,00091%22.54-0.13%22.71-0.56%22.89-0.72%23.09-0.12%-0.05%
2019-07-2222.9522.9722.2222.60-1.31%0.14%-2.23%2,249,20050,763,000107%22.57-1.64%22.83-1.22%23.05-1.11%23.12-0.17%-0.04%
2019-07-1922.9823.1522.8122.90-0.22%-0.20%-1.11%2,628,10060,301,000129%22.95-0.33%23.12-0.94%23.31-0.50%23.16-0.19%-0.01%
2019-07-1823.3723.3822.8422.95-2.30%-0.31%-1.08%1,607,00036,996,00082%23.02-1.96%23.34-0.90%23.430.06%23.20-0.07%0.03%
2019-07-1723.5023.7023.3223.49-0.04%0.03%1.18%1,649,50038,736,00081%23.48-0.12%23.550.15%23.410.54%23.220.17%0.06%
2019-07-1623.6323.7523.3423.50-0.72%-0.05%1.40%1,535,00036,089,00068%23.51-0.42%23.510.60%23.290.48%23.18-0.10%0.07%
2019-07-1523.4923.8923.2123.670.00%0.25%2.03%2,751,90064,974,000118%23.610.97%23.371.27%23.180.76%23.200.12%0.14%