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
2019-08-236.826.996.726.931.61%0.76%3.42%6,554,30045,082,000138%6.880.87%6.870.62%6.810.73%6.700.72%0.12%
2019-08-226.896.926.766.82-2.71%0.01%2.51%7,248,00049,423,000163%6.82-1.32%6.830.75%6.761.00%6.650.61%-0.05%
2019-08-216.657.256.637.014.32%1.45%6.00%8,965,80061,952,000229%6.913.15%6.782.26%6.691.75%6.611.41%-0.18%
2019-08-206.686.766.636.721.20%0.31%3.05%4,816,00032,260,000142%6.701.03%6.631.22%6.580.74%6.520.87%-0.42%
2019-08-196.556.676.526.642.00%0.14%2.71%5,307,80035,194,000155%6.631.41%6.550.82%6.530.80%6.470.14%-0.65%
2019-08-166.536.616.476.51-0.61%-0.44%0.84%3,861,10025,248,000121%6.541.10%6.500.54%6.480.51%6.46-0.28%-0.66%
2019-08-156.336.636.266.551.39%1.27%1.17%4,878,60031,554,000157%6.47-0.22%6.460.25%6.44-0.05%6.47-0.46%-0.68%
2019-08-146.506.536.456.460.78%-0.34%-0.68%2,144,30013,900,00075%6.481.03%6.450.44%6.450.16%6.50-0.51%-0.67%
2019-08-136.466.486.376.41-1.69%-0.09%-1.94%1,723,40011,057,00060%6.42-0.30%6.42-0.40%6.440.58%6.54-0.70%-0.72%
2019-08-126.336.536.326.523.00%1.32%-0.96%2,948,80018,976,00099%6.440.50%6.440.05%6.40-0.61%6.58-0.65%-0.78%
2019-08-096.526.576.286.33-2.62%-1.14%-4.47%3,409,90021,833,000118%6.40-1.52%6.440.81%6.44-1.00%6.63-0.91%-0.76%
2019-08-086.386.586.376.501.40%-0.03%-2.80%2,793,60018,163,00099%6.501.25%6.39-0.70%6.50-0.76%6.69-0.74%-0.70%
2019-08-076.356.516.356.410.94%-0.19%-4.85%2,730,00017,532,00096%6.421.78%6.43-1.41%6.55-1.18%6.74-0.93%-0.66%
2019-08-066.516.516.126.35-4.51%0.63%-6.62%5,255,40033,162,000174%6.31-6.13%6.53-3.76%6.63-3.18%6.80-1.49%-0.61%
2019-08-056.756.826.656.65-1.77%-1.07%-3.67%2,337,70015,714,00086%6.72-0.62%6.78-0.89%6.85-0.71%6.900.06%-0.49%
2019-08-026.716.826.716.77-1.88%0.09%-1.87%2,805,80018,978,00096%6.76-1.49%6.84-1.27%6.90-0.66%6.90-0.46%-0.58%
2019-08-016.876.956.816.90-0.14%0.50%-0.45%2,089,90014,350,00072%6.87-0.78%6.93-0.55%6.94-0.42%6.93-0.39%-0.61%
2019-07-316.986.986.906.91-1.14%-0.14%-0.69%2,096,30014,507,00065%6.92-1.00%6.97-0.09%6.97-0.14%6.96-1.01%-0.70%
2019-07-306.967.036.946.990.00%0.00%-0.55%2,473,50017,290,00066%6.990.03%6.97-0.14%6.980.53%7.03-1.29%-0.65%
2019-07-296.967.056.956.990.00%0.03%-1.84%1,917,40013,398,00043%6.990.58%6.980.03%6.950.68%7.12-0.42%-0.60%
2019-07-267.007.026.876.99-0.29%0.60%-2.25%2,787,40019,367,00059%6.95-0.97%6.980.62%6.90-0.33%7.15-0.36%-0.72%
2019-07-256.957.106.957.010.86%-0.09%-2.33%2,597,10018,221,00054%7.020.52%6.941.11%6.92-0.40%7.18-0.31%-0.95%
2019-07-246.917.046.896.950.87%-0.43%-3.46%3,630,60025,343,00072%6.982.11%6.86-0.25%6.95-1.49%7.20-0.47%-0.97%
2019-07-236.736.896.736.892.38%0.79%-4.74%3,530,80024,137,00064%6.840.68%6.88-1.33%7.06-2.14%7.23-0.29%-0.97%
2019-07-227.077.086.516.73-4.94%-0.88%-7.22%4,671,20031,719,00079%6.79-4.34%6.97-2.95%7.21-1.29%7.25-0.83%-0.94%
2019-07-197.017.177.017.080.14%-0.25%-3.21%2,601,90018,468,00043%7.100.40%7.18-1.79%7.30-0.27%7.32-0.75%-0.87%
2019-07-187.157.157.037.07-2.48%0.00%-4.07%5,377,80038,019,00083%7.07-3.08%7.32-1.02%7.32-0.68%7.37-1.27%-0.76%
2019-07-177.407.407.257.25-2.42%-0.62%-2.88%7,538,80054,996,000105%7.30-2.59%7.39-0.35%7.37-0.14%7.47-0.48%-0.58%
2019-07-167.407.647.367.430.41%-0.79%-0.95%8,440,40063,206,000120%7.491.67%7.421.02%7.381.08%7.50-0.85%-0.45%
2019-07-157.287.457.227.400.00%0.46%-2.18%4,495,60033,113,00058%7.370.64%7.340.15%7.30-0.30%7.57-1.55%-0.35%