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:
南京医药( 600713.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
2019-08-234.204.244.184.230.95%0.33%2.77%3,766,00015,878,000142%4.220.41%4.200.43%4.180.72%4.120.49%-0.16%
2019-08-224.174.244.154.190.72%-0.21%2.29%3,178,50013,347,000130%4.200.91%4.180.55%4.151.00%4.100.42%-0.26%
2019-08-214.144.184.144.160.00%-0.02%1.99%1,699,5007,071,00073%4.16-0.24%4.160.58%4.110.34%4.080.20%-0.35%
2019-08-204.164.194.144.16-0.24%-0.26%2.19%2,724,20011,363,000116%4.170.63%4.131.27%4.100.71%4.070.37%-0.43%
2019-08-194.104.184.084.171.96%0.60%2.81%2,927,30012,135,000116%4.151.59%4.080.84%4.070.67%4.06-0.07%-0.59%
2019-08-164.044.104.044.090.99%0.25%0.76%2,519,10010,279,000100%4.081.82%4.050.47%4.040.20%4.06-0.49%-0.63%
2019-08-153.994.053.944.050.25%1.07%-0.71%2,457,7009,849,00093%4.01-1.28%4.03-0.27%4.03-0.22%4.08-0.51%-0.63%
2019-08-144.064.084.044.040.25%-0.47%-1.46%1,894,2007,689,00075%4.060.77%4.040.07%4.040.07%4.10-0.37%-0.59%
2019-08-134.034.044.014.03-0.98%0.05%-2.07%2,035,8008,200,00082%4.03-0.22%4.04-0.15%4.04-0.12%4.12-0.65%-0.58%
2019-08-124.064.074.014.070.74%0.82%-1.74%3,905,40015,765,000158%4.04-0.25%4.04-0.12%4.05-0.79%4.14-0.96%-0.53%
2019-08-094.064.084.014.04-0.25%-0.17%-3.40%1,695,9006,864,00072%4.05-0.17%4.05-0.03%4.08-1.02%4.18-0.50%-0.47%
2019-08-084.044.074.034.050.50%-0.10%-3.64%1,698,5006,885,00072%4.050.27%4.05-0.95%4.12-0.70%4.20-0.50%-0.42%
2019-08-074.074.084.024.03-0.74%-0.32%-4.59%2,011,6008,133,00086%4.04-0.17%4.09-1.38%4.15-0.81%4.22-0.61%-0.38%
2019-08-064.114.114.004.06-2.40%0.25%-4.47%4,505,90018,247,000197%4.05-3.36%4.15-2.29%4.18-2.13%4.25-1.26%-0.32%
2019-08-054.234.234.154.16-1.89%-0.74%-3.35%2,522,80010,573,000129%4.19-1.37%4.24-0.96%4.27-0.81%4.30-0.42%-0.20%
2019-08-024.284.284.224.24-1.85%-0.21%-1.90%3,009,50012,788,000149%4.25-1.55%4.28-1.15%4.31-0.65%4.32-0.48%-0.18%
2019-08-014.334.344.304.32-0.23%0.09%-0.53%1,449,6006,257,00076%4.32-0.25%4.33-0.09%4.34-0.14%4.34-0.14%-0.15%
2019-07-314.364.364.314.33-0.69%0.07%-0.44%1,220,9005,283,00060%4.33-0.51%4.34-0.12%4.34-0.09%4.35-0.25%-0.19%
2019-07-304.314.374.304.360.93%0.25%0.00%1,974,9008,588,00094%4.350.39%4.34-0.02%4.350.14%4.36-0.21%-0.20%
2019-07-294.354.364.304.32-1.14%-0.28%-1.12%2,684,90011,631,000130%4.33-0.46%4.34-0.23%4.340.05%4.37-0.32%-0.22%
2019-07-264.364.374.334.370.23%0.41%-0.30%1,385,5006,030,00066%4.35-0.05%4.350.30%4.34-0.25%4.38-0.05%-0.24%
2019-07-254.364.374.344.360.23%0.14%-0.57%1,377,0005,995,00065%4.350.00%4.340.21%4.35-0.14%4.39-0.02%-0.26%
2019-07-244.344.374.344.350.46%-0.09%-0.82%1,659,9007,227,00078%4.350.86%4.33-0.35%4.36-0.34%4.39-0.02%-0.29%
2019-07-234.334.344.304.330.46%0.30%-1.30%1,734,8007,489,00079%4.32-0.25%4.35-0.39%4.37-0.48%4.39-0.07%-0.32%
2019-07-224.394.394.304.31-2.05%-0.42%-1.82%3,251,70014,072,000145%4.33-1.64%4.36-0.93%4.39-0.66%4.39-0.21%-0.33%
2019-07-194.404.434.384.400.46%0.00%0.02%2,081,8009,160,00091%4.400.50%4.40-0.39%4.420.02%4.40-0.23%-0.36%
2019-07-184.434.434.354.38-1.35%0.05%-0.66%2,599,50011,381,000109%4.38-1.40%4.42-0.52%4.42-0.09%4.41-0.56%-0.35%
2019-07-174.484.484.424.44-0.67%0.00%0.14%2,091,5009,286,00088%4.44-0.54%4.440.34%4.420.36%4.43-0.27%-0.27%
2019-07-164.484.494.454.470.00%0.13%0.54%1,604,6007,163,00068%4.460.65%4.430.52%4.410.39%4.45-0.43%-0.22%
2019-07-154.404.484.374.470.00%0.79%0.11%2,879,50012,771,000113%4.441.26%4.410.73%4.390.27%4.47-0.54%-0.15%