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
2019-02-214.464.494.424.45-0.22%-0.18%1.41%4,729,30021,082,000128%4.460.25%4.450.29%4.440.32%4.390.57%0.24%
2019-02-204.454.474.424.460.45%0.29%2.22%2,980,90013,256,00086%4.45-0.16%4.440.29%4.420.36%4.360.30%0.15%
2019-02-194.454.514.414.44-0.45%-0.31%2.07%4,829,60021,509,000147%4.450.63%4.430.52%4.410.62%4.350.60%0.11%
2019-02-184.374.474.374.462.06%0.77%3.15%5,328,30023,584,000175%4.430.52%4.410.62%4.380.67%4.320.47%0.02%
2019-02-154.404.464.364.37-0.23%-0.75%1.53%4,788,50021,086,000172%4.400.78%4.380.74%4.350.90%4.300.35%-0.02%
2019-02-144.374.394.344.380.00%0.25%2.12%2,828,50012,359,000108%4.370.32%4.350.60%4.310.82%4.290.21%-0.05%
2019-02-134.334.394.314.381.15%0.57%2.34%4,058,70017,674,000162%4.360.86%4.321.20%4.280.75%4.280.31%-0.07%
2019-02-124.284.364.274.331.17%0.28%1.48%3,670,70015,851,000166%4.321.43%4.271.45%4.250.76%4.270.14%-0.11%
2019-02-114.214.284.204.281.66%0.54%0.45%2,162,2009,204,000104%4.261.70%4.210.31%4.21-0.38%4.26-0.21%-0.12%
2019-02-014.164.224.144.211.69%0.57%-1.41%1,882,9007,881,00089%4.190.10%4.20-0.29%4.23-0.75%4.27-0.30%-0.09%
2019-01-314.224.244.114.14-1.90%-1.00%-3.34%2,590,60010,835,000118%4.18-1.14%4.21-1.27%4.26-0.54%4.28-0.33%-0.04%
2019-01-304.204.284.164.220.00%-0.24%-1.79%1,383,9005,854,00066%4.230.24%4.26-0.70%4.28-0.19%4.30-0.16%0.01%
2019-01-294.284.284.184.22-1.40%0.00%-1.95%2,432,00010,262,000108%4.22-2.25%4.29-0.60%4.29-0.44%4.30-0.23%0.06%
2019-01-284.334.364.274.28-0.47%-0.86%-0.79%2,579,00011,134,000119%4.32-0.23%4.320.14%4.31-0.07%4.310.00%0.09%
2019-01-254.354.394.284.300.00%-0.62%-0.32%3,092,30013,379,000146%4.330.75%4.310.35%4.310.07%4.310.09%0.10%
2019-01-244.304.324.254.300.00%0.12%-0.23%1,480,3006,358,00074%4.300.12%4.30-0.39%4.31-0.02%4.310.00%0.09%
2019-01-234.294.304.274.300.00%0.23%-0.23%1,084,9004,654,00053%4.29-0.26%4.31-0.12%4.31-0.09%4.31-0.07%0.10%
2019-01-224.324.334.284.30-0.92%-0.02%-0.30%1,930,9008,305,00090%4.30-0.76%4.320.00%4.32-0.05%4.310.00%0.12%
2019-01-214.344.354.314.340.00%0.14%0.63%2,188,6009,485,000107%4.330.42%4.320.07%4.320.12%4.310.09%0.12%
2019-01-184.274.344.274.341.17%0.56%0.72%2,585,30011,159,000127%4.320.30%4.320.05%4.310.12%4.310.21%0.11%
2019-01-174.324.334.284.29-0.69%-0.30%-0.23%1,868,2008,038,00092%4.30-0.46%4.31-0.05%4.31-0.02%4.300.16%0.07%
2019-01-164.334.344.294.320.00%-0.07%0.63%2,648,00011,446,000135%4.320.30%4.320.26%4.310.00%4.290.33%0.00%
2019-01-154.304.354.274.320.93%0.23%0.96%2,195,5009,462,000113%4.310.00%4.300.05%4.310.02%4.280.09%-0.09%
2019-01-144.334.364.274.28-0.70%-0.70%0.12%2,045,3008,815,000111%4.310.42%4.30-0.16%4.310.07%4.280.05%-0.14%
2019-01-114.304.314.264.310.23%0.42%0.87%1,872,3008,035,000106%4.29-0.26%4.31-0.09%4.310.30%4.270.05%-0.20%
2019-01-104.324.334.284.300.00%-0.07%0.68%1,874,8008,068,000110%4.30-0.62%4.310.07%4.290.40%4.270.12%-0.24%
2019-01-094.314.354.294.300.00%-0.69%0.80%2,112,2009,146,000125%4.330.77%4.310.87%4.280.66%4.270.14%-0.30%
2019-01-084.304.324.284.300.00%0.07%0.94%1,092,5004,695,00068%4.300.02%4.270.52%4.250.07%4.260.00%-0.35%
2019-01-074.274.314.274.300.94%0.09%0.94%1,986,4008,534,000123%4.301.25%4.250.69%4.240.07%4.260.00%-0.40%
2019-01-044.184.274.164.260.00%0.40%0.00%2,487,40010,555,000160%4.240.98%4.22-0.02%4.24-0.12%4.26-0.28%-0.45%