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:
中珠医疗( 600568.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
2019-08-231.621.791.611.799.82%3.59%9.35%66,886,300115,573,000250%1.737.00%1.693.56%1.672.65%1.641.74%-0.37%
2019-08-221.621.631.601.630.62%0.93%1.31%19,559,70031,585,00084%1.62-0.25%1.63-0.12%1.620.62%1.610.06%-0.64%
2019-08-211.641.641.601.62-1.22%0.06%0.75%20,651,00033,444,00087%1.62-1.46%1.630.37%1.610.12%1.610.25%-0.77%
2019-08-201.651.671.621.64-0.61%-0.18%2.24%31,060,90051,036,000130%1.641.05%1.621.56%1.610.63%1.600.50%-0.98%
2019-08-191.601.671.591.653.77%1.48%3.38%41,498,50067,472,000162%1.632.07%1.600.82%1.600.76%1.60-0.50%-1.29%
2019-08-161.591.611.571.590.00%-0.19%-0.87%21,639,70034,466,00086%1.591.72%1.590.06%1.59-0.25%1.60-1.47%-1.35%
2019-08-151.561.611.531.590.00%1.53%-2.33%28,749,60045,022,000100%1.57-2.55%1.59-0.88%1.59-0.62%1.63-0.97%-1.38%
2019-08-141.601.621.591.590.63%-1.06%-3.28%20,896,20033,583,00079%1.610.94%1.60-0.06%1.600.31%1.64-0.96%-1.29%
2019-08-131.591.611.581.58-1.86%-0.75%-4.82%15,590,30024,820,00059%1.59-0.13%1.60-0.19%1.600.31%1.66-1.31%-1.24%
2019-08-121.581.611.581.611.26%1.00%-4.28%15,634,60024,919,00057%1.59-1.18%1.600.31%1.59-1.42%1.68-1.00%-1.13%
2019-08-091.621.641.581.59-1.24%-1.43%-6.42%17,679,90028,511,00065%1.610.62%1.600.63%1.62-2.00%1.70-0.99%-1.01%
2019-08-081.581.621.571.611.90%0.44%-6.18%24,467,60039,212,00089%1.601.14%1.59-1.85%1.65-1.20%1.72-1.27%-0.89%
2019-08-071.591.611.571.580.00%-0.32%-9.09%26,262,40041,619,00096%1.590.13%1.62-3.11%1.67-2.00%1.74-1.86%-0.80%
2019-08-061.661.671.531.58-7.06%-0.19%-10.78%47,283,20074,830,000169%1.58-7.05%1.67-3.91%1.70-4.17%1.77-2.53%-0.66%
2019-08-051.711.741.681.70-1.16%-0.18%-6.44%29,881,70050,876,000129%1.70-1.84%1.74-2.09%1.78-1.82%1.82-1.09%-0.44%
2019-08-021.791.801.701.72-6.01%-0.86%-6.37%48,121,10083,493,000213%1.74-5.24%1.78-4.57%1.81-3.11%1.84-1.77%-0.42%
2019-08-011.831.851.821.83-1.08%-0.05%-2.14%12,533,60022,951,00065%1.83-1.08%1.86-0.75%1.87-0.43%1.87-0.11%-0.32%
2019-07-311.881.881.841.85-2.12%-0.05%-1.18%15,859,80029,353,00082%1.85-1.75%1.87-0.37%1.88-0.48%1.87-0.43%-0.43%
2019-07-301.891.911.871.890.00%0.32%0.53%20,737,00039,074,000103%1.880.05%1.880.11%1.880.43%1.88-0.27%-0.53%
2019-07-291.881.901.871.890.53%0.37%0.27%14,520,10027,343,00068%1.880.37%1.88-0.27%1.880.43%1.890.21%-0.62%
2019-07-261.851.891.841.881.08%0.21%-0.05%15,305,40028,706,00065%1.88-0.05%1.880.48%1.87-0.21%1.880.21%-0.78%
2019-07-251.901.901.861.86-1.59%-0.91%-0.91%17,407,30032,682,00065%1.88-0.79%1.880.59%1.870.11%1.88-0.37%-0.95%
2019-07-241.861.921.851.892.16%-0.11%0.32%27,679,60052,369,00099%1.892.83%1.860.16%1.87-0.37%1.88-0.42%-1.02%
2019-07-231.831.861.811.851.09%0.54%-2.22%14,510,30026,697,00049%1.84-0.38%1.86-0.38%1.88-0.74%1.89-0.42%-1.06%
2019-07-221.901.911.821.83-3.68%-0.92%-3.68%25,768,80047,596,00086%1.85-2.38%1.87-1.58%1.890.00%1.90-0.84%-1.09%
2019-07-191.851.911.851.902.70%0.42%-0.84%21,913,70041,450,00071%1.891.23%1.90-0.47%1.890.53%1.92-0.73%-1.15%
2019-07-181.901.901.851.85-2.63%-1.02%-4.15%17,394,20032,506,00054%1.87-2.81%1.910.63%1.88-0.58%1.93-1.23%-1.15%
2019-07-171.921.951.891.90-1.55%-1.20%-2.76%25,021,10048,116,00071%1.920.47%1.901.12%1.89-0.42%1.95-1.46%-1.06%
2019-07-161.871.941.861.932.66%0.84%-2.67%32,512,70062,232,00075%1.913.07%1.87-0.27%1.90-0.32%1.98-1.15%-1.00%
2019-07-151.861.901.811.880.00%1.24%-6.28%35,921,10066,713,00080%1.86-0.16%1.88-1.62%1.91-1.55%2.01-1.43%-0.82%