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
2019-04-195.355.385.275.360.37%0.60%0.68%7,064,00037,634,00053%5.33-0.47%5.350.45%5.330.21%5.320.19%0.41%
2019-04-185.395.395.335.34-0.74%-0.24%0.49%7,374,00039,475,00053%5.35-0.24%5.33-0.08%5.32-0.23%5.310.21%0.42%
2019-04-175.345.435.315.380.56%0.26%1.45%10,209,10054,778,00071%5.371.80%5.330.49%5.34-0.11%5.300.27%0.44%
2019-04-165.275.355.195.351.33%1.50%1.15%10,564,10055,683,00071%5.27-1.53%5.31-0.71%5.340.08%5.290.30%0.44%
2019-04-155.395.455.275.28-0.94%-1.36%0.13%13,544,60072,504,00086%5.351.34%5.34-0.17%5.340.36%5.270.55%0.47%
2019-04-125.275.335.245.330.95%0.91%1.64%12,595,30066,528,00080%5.28-1.73%5.350.11%5.320.17%5.240.38%0.42%
2019-04-115.435.535.255.28-2.22%-1.77%1.07%19,194,200103,166,000120%5.380.07%5.350.75%5.310.63%5.220.64%0.46%
2019-04-105.255.445.215.402.47%0.54%4.03%22,461,900120,635,000152%5.372.31%5.311.12%5.280.88%5.190.78%0.38%
2019-04-095.265.295.215.27-0.19%0.38%2.31%11,494,20060,347,00085%5.25-0.21%5.250.21%5.230.40%5.150.27%0.27%
2019-04-085.255.355.155.280.96%0.36%2.78%18,240,50095,956,000140%5.260.65%5.240.50%5.210.97%5.140.47%0.26%
2019-04-045.285.295.185.23-0.57%0.06%2.29%13,714,20071,687,000114%5.230.31%5.210.52%5.160.53%5.110.33%0.21%
2019-04-035.155.265.135.261.54%0.94%3.22%13,305,60069,330,000114%5.210.37%5.181.17%5.130.67%5.100.35%0.16%
2019-04-025.225.245.155.18-0.96%-0.23%2.01%12,957,40067,269,000117%5.190.60%5.120.49%5.100.57%5.080.34%0.14%
2019-04-015.065.275.065.233.36%1.34%3.34%20,961,500108,182,000200%5.163.49%5.101.27%5.070.78%5.060.54%0.13%
2019-03-294.965.084.875.061.00%1.46%0.52%12,240,60061,046,000128%4.99-2.22%5.03-0.16%5.03-0.32%5.030.10%0.11%
2019-03-284.975.184.955.011.42%-1.76%-0.38%19,496,80099,432,000218%5.103.24%5.040.98%5.050.44%5.030.76%0.11%
2019-03-274.954.994.914.940.00%0.00%-1.02%7,560,00037,348,00091%4.94-1.10%4.99-0.81%5.02-0.30%4.99-0.18%0.04%
2019-03-265.075.084.944.94-1.79%-1.10%-1.20%7,476,20037,342,00088%5.00-1.03%5.03-0.49%5.04-0.14%5.00-0.28%0.11%
2019-03-255.015.095.005.03-1.18%-0.34%0.32%7,027,90035,472,00078%5.05-0.28%5.060.18%5.050.16%5.010.14%0.22%
2019-03-225.095.095.025.090.00%0.57%1.66%7,750,60039,224,00083%5.06-0.08%5.050.18%5.040.56%5.010.04%0.29%
2019-03-215.045.095.025.090.99%0.49%1.70%10,059,40050,948,000102%5.070.98%5.040.46%5.011.03%5.01-0.24%0.38%
2019-03-205.015.064.955.040.20%0.48%0.46%6,799,90034,110,00063%5.02-0.32%5.020.66%4.96-0.12%5.020.16%0.57%
2019-03-195.065.085.005.03-0.59%-0.04%0.42%7,378,50037,131,00066%5.030.48%4.991.20%4.97-0.48%5.010.26%0.64%
2019-03-184.975.064.975.062.43%1.04%1.28%8,399,30042,064,00074%5.011.79%4.93-0.20%4.990.12%5.000.32%0.69%
2019-03-154.854.964.844.942.07%0.41%-0.80%8,405,90041,360,00073%4.921.09%4.94-1.30%4.98-0.38%4.980.14%0.74%
2019-03-144.965.014.794.84-3.01%-0.55%-2.67%10,916,60053,131,00097%4.87-3.14%5.00-0.70%5.00-1.05%4.970.04%0.78%
2019-03-135.065.084.964.99-1.77%-0.70%0.38%10,037,30050,438,00095%5.03-1.28%5.040.02%5.060.32%4.970.49%0.83%
2019-03-125.105.185.015.080.59%-0.20%2.69%13,740,30069,935,000135%5.092.35%5.04-0.30%5.040.74%4.950.86%0.87%
2019-03-114.935.054.895.053.48%1.55%2.96%9,796,20048,718,00096%4.97-1.04%5.050.24%5.000.50%4.910.84%0.94%
2019-03-085.155.154.874.880.00%-2.89%0.33%14,182,80071,270,000137%5.03-1.72%5.040.74%4.980.75%4.860.91%0.99%