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
2019-04-193.393.683.363.606.51%0.90%9.26%236,331,500843,268,000126%3.574.21%3.522.30%3.422.55%3.301.45%1.58%
2019-04-183.483.493.373.38-4.25%-1.29%4.06%154,350,200528,530,00088%3.42-2.81%3.441.75%3.340.94%3.250.90%1.38%
2019-04-173.493.753.333.532.62%0.20%9.66%347,647,1001,224,724,000216%3.525.76%3.385.63%3.313.60%3.222.78%1.28%
2019-04-163.143.443.073.449.90%3.27%9.83%254,689,500848,288,000182%3.336.32%3.200.47%3.191.59%3.131.82%1.00%
2019-04-153.043.253.013.133.99%-0.10%1.76%152,589,400478,055,000119%3.133.23%3.180.76%3.140.51%3.080.75%0.78%
2019-04-123.073.142.963.01-5.35%-0.82%-1.41%143,070,600434,243,000119%3.04-7.04%3.16-0.25%3.130.00%3.050.36%0.65%
2019-04-113.143.503.113.180.00%-2.60%4.54%354,117,4001,156,361,000350%3.275.66%3.174.42%3.134.27%3.044.25%0.57%
2019-04-102.893.182.863.1810.03%2.91%8.98%280,579,400867,081,000382%3.097.40%3.035.20%3.003.77%2.923.70%0.06%
2019-04-092.852.912.832.890.70%0.45%2.70%44,063,500126,775,00077%2.880.04%2.88-0.10%2.890.59%2.81-0.07%-0.45%
2019-04-082.932.942.802.87-1.03%-0.21%1.92%56,742,600163,186,00098%2.88-0.76%2.89-0.35%2.871.06%2.82-0.18%-0.44%
2019-04-042.912.952.862.900.00%0.07%2.80%58,007,900168,086,000100%2.900.38%2.901.12%2.841.21%2.82-0.53%-0.48%
2019-04-032.832.922.822.901.40%0.45%2.26%66,439,100191,797,000107%2.89-0.62%2.871.92%2.811.48%2.84-0.11%-0.52%
2019-04-022.953.002.852.860.70%-1.55%0.74%73,846,100214,506,000118%2.913.71%2.813.01%2.771.32%2.84-0.04%-0.50%
2019-04-012.732.852.722.844.80%1.39%0.00%67,931,000190,267,000106%2.804.59%2.732.10%2.73-0.55%2.84-0.39%-0.45%
2019-03-292.632.712.612.713.04%1.19%-4.95%46,749,700125,173,00069%2.680.68%2.67-1.73%2.75-1.79%2.85-0.49%-0.36%
2019-03-282.682.702.622.63-2.59%-1.13%-8.20%36,477,10097,040,00051%2.66-0.67%2.72-2.23%2.80-2.13%2.87-0.42%-0.25%
2019-03-272.722.742.592.70-0.37%0.82%-6.15%46,737,500125,151,00060%2.68-3.32%2.78-2.39%2.86-1.18%2.88-0.86%-0.17%
2019-03-262.872.892.682.71-5.57%-2.17%-6.62%81,714,500226,388,000101%2.77-4.29%2.85-2.83%2.89-1.20%2.90-1.39%0.00%
2019-03-252.882.932.852.87-2.38%-0.83%-2.48%52,095,200150,762,00061%2.89-0.79%2.93-0.03%2.930.07%2.94-0.03%0.29%
2019-03-222.972.972.882.94-1.34%0.79%-0.14%62,828,000183,274,00069%2.92-1.69%2.93-0.14%2.930.31%2.94-0.51%0.41%
2019-03-212.943.002.922.980.68%0.44%0.71%93,261,600276,670,00093%2.971.99%2.941.00%2.920.76%2.96-0.94%0.64%
2019-03-202.942.962.862.961.37%1.75%-0.90%77,706,000226,077,00068%2.91-0.72%2.910.48%2.89-0.62%2.990.03%1.03%
2019-03-192.922.982.892.92-0.34%-0.34%-2.21%60,904,800178,430,00049%2.931.28%2.900.52%2.91-1.46%2.990.54%1.26%
2019-03-182.902.932.832.932.81%1.28%-1.35%76,435,700221,116,00059%2.890.91%2.88-1.13%2.96-0.07%2.970.51%1.35%
2019-03-152.852.942.822.851.06%-0.59%-3.55%68,222,300195,626,00050%2.87-0.38%2.91-2.48%2.96-0.97%2.960.54%1.46%
2019-03-142.913.012.772.82-3.09%-2.02%-4.05%98,596,400283,717,00071%2.88-3.42%2.99-0.33%2.99-1.68%2.940.38%1.53%
2019-03-133.073.072.882.91-5.21%-2.35%-0.61%97,455,500290,439,00070%2.98-2.87%3.00-0.47%3.040.43%2.930.90%1.78%
2019-03-123.013.142.993.072.33%0.07%5.79%140,477,700430,930,000102%3.074.85%3.01-0.92%3.021.48%2.901.50%1.98%
2019-03-112.803.032.803.003.81%2.53%4.93%116,618,800341,215,00082%2.93-3.21%3.040.20%2.980.91%2.861.17%2.08%
2019-03-083.023.142.892.890.00%-4.40%2.26%173,815,300525,501,000129%3.02-3.08%3.031.88%2.951.86%2.831.80%2.11%