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:
神奇制药( 600613.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
2019-04-198.058.097.908.080.50%1.13%-7.64%7,459,20059,597,00037%7.99-0.40%8.04-0.15%8.05-0.97%8.75-0.25%0.36%
2019-04-188.088.117.988.04-1.11%0.22%-8.32%8,193,50065,731,00040%8.02-0.73%8.05-0.32%8.13-7.73%8.77-0.18%0.27%
2019-04-178.108.197.978.130.37%0.61%-7.47%10,216,20082,560,00048%8.080.59%8.07-1.03%8.81-1.33%8.79-0.31%0.24%
2019-04-168.008.117.928.101.63%0.82%-8.09%10,182,10081,807,00045%8.03-0.75%8.16-9.11%8.93-0.36%8.81-0.09%0.29%
2019-04-158.028.277.937.97-2.21%-1.54%-9.65%14,658,400118,664,00063%8.10-1.63%8.98-1.67%8.96-0.57%8.82-0.05%0.30%
2019-04-128.268.438.158.15-9.94%-0.96%-7.65%30,743,000252,975,000134%8.23-15.25%9.13-2.44%9.02-1.89%8.83-0.62%0.19%
2019-04-119.9910.298.919.05-3.42%-6.80%1.91%48,955,300475,350,000277%9.716.72%9.365.98%9.195.07%8.883.71%0.09%
2019-04-108.589.378.509.379.98%2.98%9.44%29,640,000269,708,000202%9.106.77%8.833.66%8.751.89%8.561.84%-0.56%
2019-04-098.288.698.288.522.65%-0.02%1.34%11,692,10099,640,00081%8.521.16%8.52-0.15%8.580.19%8.41-0.13%-0.84%
2019-04-088.538.738.178.30-3.26%-1.47%-1.40%11,081,00093,344,00075%8.42-2.06%8.53-1.25%8.570.62%8.42-0.37%-0.86%
2019-04-048.578.778.508.58-1.15%-0.24%1.55%11,085,50095,344,00072%8.600.54%8.640.54%8.520.83%8.45-1.12%-1.03%
2019-04-038.628.708.438.68-0.34%1.46%1.58%14,022,300119,955,00080%8.56-1.75%8.591.20%8.450.78%8.55-0.47%-0.96%
2019-04-028.598.898.418.711.63%0.03%1.46%21,883,900190,547,000119%8.712.70%8.492.50%8.381.67%8.590.20%-0.91%
2019-04-018.458.658.308.572.63%1.09%0.02%18,248,500154,715,00099%8.483.39%8.281.67%8.24-0.16%8.57-0.02%-0.78%
2019-03-298.048.357.928.354.11%1.83%-2.57%15,921,900130,557,00081%8.201.78%8.15-0.09%8.26-1.47%8.57-1.11%-0.73%
2019-03-288.258.257.928.02-2.79%-0.46%-7.45%10,173,40081,965,00047%8.06-1.13%8.15-2.02%8.38-2.92%8.67-1.65%-0.40%
2019-03-278.048.268.018.253.00%1.24%-6.37%12,116,90098,743,00051%8.15-0.73%8.32-2.01%8.63-1.19%8.81-2.76%-0.10%
2019-03-268.508.677.918.01-6.10%-2.42%-11.60%18,455,300151,504,00064%8.21-4.87%8.49-4.00%8.73-0.71%9.06-1.01%0.43%
2019-03-258.458.828.428.53-1.73%-1.15%-6.81%13,446,900116,036,00045%8.63-0.28%8.85-0.38%8.800.42%9.15-0.25%0.73%
2019-03-228.808.828.528.68-3.88%0.31%-5.41%21,070,300182,322,00065%8.65-4.82%8.880.14%8.76-0.93%9.18-2.08%0.97%
2019-03-218.809.398.799.030.44%-0.67%-3.64%28,493,200259,024,00080%9.092.93%8.872.50%8.84-1.21%9.37-0.48%2.11%
2019-03-208.619.108.548.994.41%1.79%-4.52%26,322,100232,485,00075%8.833.15%8.65-1.02%8.95-3.72%9.420.11%2.44%
2019-03-198.478.748.358.61-1.15%0.56%-8.46%17,559,700150,341,00048%8.560.53%8.74-3.69%9.30-0.89%9.411.48%2.99%
2019-03-188.878.878.208.71-3.44%2.27%-6.03%23,355,000198,909,00059%8.52-5.75%9.08-5.25%9.38-0.64%9.270.49%3.84%
2019-03-158.809.398.809.02-3.94%-0.19%-2.21%28,347,300256,169,00077%9.04-5.98%9.58-0.53%9.44-2.40%9.222.11%4.27%
2019-03-149.9610.259.399.39-9.97%-2.31%3.95%26,392,900253,692,00078%9.61-2.36%9.631.48%9.67-0.26%9.031.35%4.85%
2019-03-139.1810.438.8010.4310.02%5.95%17.02%54,799,400539,420,000178%9.845.57%9.49-1.27%9.702.09%8.912.55%4.99%
2019-03-129.089.628.869.484.29%1.66%9.08%36,713,900342,375,000136%9.331.88%9.61-1.36%9.503.53%8.692.00%4.81%
2019-03-119.519.999.009.09-9.10%-0.69%6.68%39,536,500361,883,000163%9.15-9.13%9.740.60%9.172.02%8.522.21%4.78%
2019-03-0810.0011.019.0110.000.00%-0.72%19.95%62,252,400627,073,000333%10.070.65%9.6913.12%8.9912.16%8.349.32%4.71%