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
2019-02-216.566.896.496.732.75%0.75%4.57%4,990,40033,336,000268%6.682.23%6.631.39%6.591.54%6.441.93%0.30%
2019-02-206.546.586.476.550.31%0.24%3.74%1,246,1008,142,00081%6.53-0.37%6.540.51%6.490.73%6.310.54%0.05%
2019-02-196.586.616.486.53-0.76%-0.43%3.98%1,982,50013,002,000134%6.560.60%6.511.01%6.440.99%6.280.87%-0.03%
2019-02-186.446.586.406.583.30%0.94%5.69%1,916,20012,491,000138%6.522.07%6.441.34%6.381.24%6.230.61%-0.14%
2019-02-156.336.426.336.37-0.16%-0.27%2.94%1,120,7007,158,00082%6.390.28%6.360.55%6.301.14%6.190.03%-0.21%
2019-02-146.386.406.336.380.00%0.17%3.14%1,301,6008,290,00092%6.370.62%6.320.94%6.231.17%6.19-0.26%-0.20%
2019-02-136.276.446.246.381.59%0.79%2.87%2,216,10014,028,000143%6.331.04%6.262.05%6.161.18%6.200.28%-0.15%
2019-02-126.176.336.166.281.62%0.24%1.54%1,600,70010,029,000114%6.271.92%6.141.79%6.080.85%6.19-0.10%-0.17%
2019-02-116.076.216.026.181.81%0.54%-0.18%1,405,1008,637,00099%6.152.66%6.030.70%6.03-0.36%6.19-0.37%-0.14%
2019-02-015.906.095.906.072.88%1.37%-2.32%1,523,9009,125,000102%5.990.61%5.99-0.32%6.05-1.32%6.21-0.51%-0.07%
2019-01-315.946.045.855.90-1.17%-0.87%-5.54%1,483,0008,827,000100%5.95-1.38%6.00-2.07%6.14-1.89%6.25-0.56%0.03%
2019-01-306.066.105.965.97-1.65%-1.08%-4.95%891,6005,381,00060%6.04-0.31%6.13-1.49%6.25-0.49%6.28-0.32%0.12%
2019-01-296.146.165.956.07-0.98%0.26%-3.67%1,007,2006,098,00065%6.05-3.09%6.22-1.55%6.28-0.59%6.30-0.22%0.20%
2019-01-286.316.336.136.13-2.23%-1.87%-2.93%1,391,6008,694,00091%6.25-1.00%6.32-0.32%6.32-0.32%6.32-0.03%0.26%
2019-01-256.396.396.226.27-2.34%-0.63%-0.74%1,634,50010,313,000106%6.31-0.96%6.34-0.08%6.340.05%6.320.05%0.30%
2019-01-246.326.446.326.421.26%0.77%1.68%2,612,50016,643,000181%6.371.06%6.350.22%6.340.40%6.310.30%0.32%
2019-01-236.286.346.256.340.16%0.57%0.71%562,5003,546,00042%6.30-0.25%6.330.14%6.31-0.08%6.300.05%0.33%
2019-01-226.306.406.276.330.00%0.16%0.60%1,475,1009,323,000104%6.32-0.54%6.320.21%6.320.16%6.290.19%0.36%
2019-01-216.346.406.286.330.16%-0.38%0.80%1,719,60010,926,000124%6.351.03%6.310.11%6.310.25%6.280.37%0.37%
2019-01-186.306.336.226.320.80%0.49%1.01%1,336,5008,405,00093%6.290.11%6.300.13%6.290.08%6.260.42%0.38%
2019-01-176.336.356.236.27-1.57%-0.19%0.63%1,494,3009,387,000103%6.28-0.88%6.300.00%6.290.14%6.230.35%0.33%
2019-01-166.306.416.296.370.95%0.50%2.59%1,558,8009,880,000113%6.341.23%6.300.46%6.280.27%6.210.52%0.27%
2019-01-156.266.326.196.310.48%0.78%2.15%1,283,7008,037,00098%6.26-0.35%6.270.13%6.260.21%6.180.37%0.18%
2019-01-146.276.386.216.280.48%-0.05%2.05%1,658,70010,422,000131%6.280.59%6.260.14%6.250.43%6.150.39%0.08%
2019-01-116.256.276.216.250.16%0.06%1.96%851,7005,320,00070%6.250.16%6.250.27%6.220.63%6.130.20%-0.02%
2019-01-106.226.286.186.240.32%0.06%1.99%1,260,7007,862,000105%6.24-0.45%6.230.32%6.180.55%6.120.41%-0.09%
2019-01-096.246.316.206.220.16%-0.70%2.08%1,564,3009,799,000132%6.261.20%6.211.14%6.150.89%6.090.35%-0.20%
2019-01-086.246.256.166.21-0.48%0.32%2.27%1,217,2007,535,000105%6.190.00%6.140.75%6.090.59%6.070.28%-0.32%
2019-01-076.176.286.116.242.13%0.81%3.06%2,157,00013,351,000194%6.192.47%6.101.68%6.060.87%6.060.48%-0.49%
2019-01-046.006.155.936.110.00%1.14%1.39%1,562,8009,441,000155%6.041.17%6.000.62%6.010.03%6.03-0.07%-0.72%