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:
上实医药( 600607.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
2010-02-0323.0523.8722.0023.520.26%0.86%-0.23%13,907,400324,308,000181%23.32-1.82%23.69-0.33%23.58-0.03%23.58-0.36%0.02%
2010-02-0224.4024.5023.3023.46-4.56%-1.23%-0.85%16,970,100403,081,000246%23.75-1.15%23.770.64%23.590.65%23.66-0.39%0.10%
2010-02-0123.1124.6423.0524.586.68%2.29%3.48%12,629,700303,485,000213%24.034.70%23.624.12%23.440.77%23.75-0.16%0.23%
2010-01-2922.4923.1922.3123.042.08%0.39%-3.16%3,542,80081,308,00062%22.952.63%22.69-1.09%23.26-0.61%23.79-0.38%0.32%
2010-01-2822.2022.5922.1622.571.26%0.93%-5.49%2,231,10049,894,00035%22.36-1.15%22.94-2.27%23.40-0.70%23.88-0.26%0.44%
2010-01-2723.0223.0522.2722.29-3.17%-1.48%-6.91%3,524,30079,734,00043%22.62-3.07%23.47-0.97%23.56-0.81%23.940.40%0.72%
2010-01-2624.1024.1922.7523.02-4.36%-1.38%-3.48%5,854,800136,655,00069%23.34-3.41%23.70-0.58%23.76-1.14%23.850.18%0.75%
2010-01-2523.8624.4623.5824.070.71%-0.40%1.10%5,303,600128,169,00066%24.172.28%23.830.27%24.03-0.34%23.810.53%0.72%
2010-01-2223.6524.1522.9823.900.08%1.16%0.92%5,856,900138,379,00073%23.63-0.47%23.77-1.41%24.11-0.32%23.680.32%0.68%
2010-01-2123.3024.1423.2923.882.18%0.59%1.16%5,990,800142,213,00079%23.74-0.71%24.11-0.96%24.190.17%23.610.33%0.67%
2010-01-2024.6824.7823.2623.37-5.04%-2.25%-0.68%7,292,700174,353,000100%23.91-2.81%24.34-0.23%24.151.03%23.530.47%0.66%
2010-01-1924.5024.7424.3024.610.94%0.04%5.08%7,490,300184,265,000110%24.600.35%24.401.24%23.901.02%23.420.85%0.68%
2010-01-1824.2024.7724.0824.380.66%-0.55%4.98%7,275,900178,360,000114%24.511.74%24.101.92%23.661.31%23.220.81%0.58%
2010-01-1524.2324.4823.8024.220.25%0.51%5.14%7,625,900183,753,000127%24.100.60%23.651.14%23.361.15%23.040.77%0.42%
2010-01-1423.0024.9422.8524.165.96%0.87%5.68%19,989,800478,799,000360%23.955.56%23.384.57%23.093.81%22.862.60%0.35%
2010-01-1321.8523.0021.7022.802.15%0.48%2.32%9,981,500226,480,000247%22.692.17%22.362.38%22.240.68%22.280.65%0.09%
2010-01-1221.9922.3621.7322.321.50%0.50%0.82%3,871,30085,977,000112%22.212.68%21.840.12%22.090.12%22.14-0.07%0.01%
2010-01-1122.0022.0021.4421.991.20%1.67%-0.74%3,727,80080,629,000101%21.630.06%21.81-1.77%22.07-0.62%22.150.06%0.03%
2010-01-0821.9021.9021.4521.73-1.00%0.52%-1.86%2,921,80063,160,00077%21.62-2.56%22.21-0.49%22.20-0.59%22.140.25%-0.01%
2010-01-0722.4822.6621.9121.95-2.70%-1.05%-0.62%3,381,60075,018,00091%22.18-1.63%22.32-0.22%22.340.00%22.090.25%-0.08%
2010-01-0622.1522.6722.0922.561.08%0.04%2.40%5,156,300116,285,000147%22.552.16%22.370.44%22.340.64%22.030.65%-0.13%
2010-01-0522.2722.3521.8122.320.22%1.11%1.96%3,273,10072,257,00093%22.08-1.26%22.27-0.17%22.20-0.24%21.89-0.19%-0.24%
2010-01-0422.6522.6922.2422.27-0.71%-0.39%1.54%2,654,00059,338,00075%22.36-0.14%22.310.52%22.250.75%21.93-0.77%-0.23%
2009-12-3122.3022.4722.2022.430.54%0.18%1.49%3,206,50071,789,00079%22.391.03%22.190.03%22.081.02%22.100.03%-0.14%
2009-12-3022.0822.3222.0122.311.18%0.68%0.98%2,816,00062,402,00068%22.160.60%22.180.86%21.860.49%22.090.05%-0.16%
2009-12-2922.2322.3721.7822.05-1.03%0.10%-0.15%3,408,20075,078,00081%22.03-1.22%21.991.10%21.760.47%22.08-0.11%-0.17%
2009-12-2823.0023.0022.0222.284.26%-0.09%0.78%5,201,600115,994,000126%22.303.11%21.751.73%21.650.09%22.110.11%-0.14%
2009-12-2320.8022.1020.8021.373.19%-1.19%-3.23%4,680,100101,221,000116%21.632.60%21.380.26%21.63-2.18%22.08-0.39%-0.15%
2009-12-2221.4021.6520.5820.71-3.31%-1.75%-6.59%3,337,70070,356,00081%21.08-1.15%21.33-2.24%22.12-0.82%22.17-0.42%-0.13%
2009-12-2121.2321.4821.2121.420.00%0.45%-3.79%2,129,70045,416,00052%21.33-0.88%21.82-2.76%22.30-0.23%22.26-0.28%-0.16%