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:
联环药业( 600513.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
2019-04-198.358.498.268.410.36%0.31%-3.63%6,404,20053,692,00050%8.38-1.05%8.490.21%8.50-2.66%8.730.12%1.10%
2019-04-188.608.618.358.38-3.57%-1.10%-3.87%9,512,20080,597,00077%8.47-0.96%8.47-0.55%8.73-1.17%8.720.15%1.12%
2019-04-178.428.698.378.692.00%1.58%-0.16%13,305,300113,831,000113%8.561.94%8.52-3.22%8.83-0.69%8.700.22%1.14%
2019-04-168.378.548.208.522.04%1.53%-1.90%13,456,800112,926,000122%8.39-2.20%8.80-2.18%8.90-0.49%8.690.02%1.14%
2019-04-158.568.838.338.35-5.97%-2.69%-3.84%20,779,500178,310,000210%8.58-5.90%9.00-1.94%8.94-0.43%8.680.30%1.16%
2019-04-129.019.488.888.88-10.03%-2.62%2.58%32,006,400291,877,000418%9.12-7.61%9.181.71%8.983.46%8.664.39%1.13%
2019-04-119.879.879.879.8710.03%0.00%19.02%5,558,90054,866,000125%9.8710.03%9.026.15%8.684.17%8.292.59%0.72%
2019-04-108.978.978.978.9710.06%0.00%10.96%9,796,50087,874,000216%8.9711.65%8.505.67%8.334.20%8.082.81%0.46%
2019-04-097.938.157.908.151.88%1.44%3.65%4,235,30034,028,00098%8.03-0.15%8.040.37%8.000.53%7.860.04%0.19%
2019-04-088.148.147.908.00-0.99%-0.57%1.78%5,813,60046,775,000132%8.05-0.05%8.010.64%7.951.15%7.860.38%0.24%
2019-04-048.018.157.958.080.87%0.37%3.19%4,915,00039,568,000118%8.051.37%7.961.02%7.861.17%7.830.32%0.23%
2019-04-037.838.067.798.011.91%0.87%2.63%5,005,70039,748,000119%7.940.52%7.881.53%7.770.63%7.810.31%0.25%
2019-04-027.868.047.827.860.13%-0.51%1.02%4,918,10038,852,000123%7.901.20%7.761.45%7.720.44%7.780.26%0.27%
2019-04-017.707.897.667.852.88%0.56%1.15%4,698,20036,672,000123%7.813.71%7.650.61%7.69-0.67%7.760.18%0.29%
2019-03-297.537.667.337.631.60%1.37%-1.51%3,626,70027,297,00096%7.53-0.84%7.61-1.12%7.74-0.64%7.75-0.03%0.33%
2019-03-287.787.787.447.51-3.84%-1.07%-3.08%4,146,00031,474,000112%7.59-1.72%7.69-2.10%7.79-0.65%7.750.32%0.37%
2019-03-277.617.847.577.812.76%1.11%1.11%2,996,10023,142,00082%7.72-0.82%7.86-0.22%7.840.03%7.720.00%0.37%
2019-03-267.968.057.607.60-3.92%-2.41%-1.61%3,494,60027,216,00091%7.79-2.38%7.88-0.09%7.840.10%7.720.08%0.46%
2019-03-257.728.107.697.910.76%-0.85%2.49%5,435,40043,363,000136%7.982.28%7.881.18%7.831.01%7.720.61%0.58%
2019-03-227.867.877.757.85-0.51%0.64%2.33%3,468,60027,056,00084%7.80-0.40%7.790.31%7.750.73%7.670.28%0.65%
2019-03-217.757.927.697.892.07%0.75%3.14%4,824,50037,783,000102%7.831.61%7.770.95%7.701.61%7.650.50%0.83%
2019-03-207.737.767.627.730.00%0.30%1.55%2,888,80022,263,00061%7.71-0.07%7.690.95%7.58-0.25%7.610.49%0.89%
2019-03-197.737.777.667.730.39%0.23%2.05%2,718,70020,966,00055%7.710.65%7.621.53%7.60-0.29%7.580.42%0.92%
2019-03-187.577.727.567.702.26%0.50%2.08%2,986,00022,879,00060%7.662.13%7.51-0.64%7.620.04%7.540.59%0.94%
2019-03-157.397.577.397.532.17%0.37%0.41%3,075,10023,070,00059%7.501.31%7.55-1.01%7.61-0.14%7.500.39%0.97%
2019-03-147.537.657.187.37-3.28%-0.47%-1.34%4,513,10033,421,00086%7.41-4.11%7.63-0.75%7.63-0.07%7.470.39%0.98%
2019-03-137.737.847.597.62-1.55%-1.32%2.41%4,926,90038,045,00099%7.720.00%7.690.52%7.630.87%7.440.88%1.01%
2019-03-127.857.957.597.740.13%0.23%4.93%6,356,10049,079,000133%7.721.25%7.650.94%7.561.07%7.381.24%1.00%
2019-03-117.437.757.427.734.32%1.35%6.09%5,880,90044,851,000125%7.630.16%7.581.16%7.481.22%7.291.31%1.01%
2019-03-087.367.907.247.410.00%-2.69%3.03%9,951,60075,783,000216%7.622.70%7.492.50%7.392.28%7.192.13%1.01%