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:
鲁抗医药( 600789.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
2019-08-236.576.856.516.691.83%-0.25%3.54%36,380,000243,990,000199%6.712.12%6.631.27%6.561.20%6.461.13%0.19%
2019-08-226.526.646.456.57-1.65%0.03%2.83%25,888,700170,025,000165%6.57-0.33%6.540.85%6.480.95%6.390.76%-0.02%
2019-08-216.336.926.326.685.03%1.37%5.35%42,152,000277,761,000298%6.593.60%6.492.56%6.422.18%6.341.83%-0.19%
2019-08-206.376.446.316.360.00%-0.02%2.14%14,818,60094,258,000133%6.360.54%6.330.73%6.290.54%6.230.83%-0.43%
2019-08-196.276.376.256.361.92%0.52%2.98%15,410,00097,496,000132%6.330.76%6.280.61%6.250.58%6.180.11%-0.64%
2019-08-166.256.336.226.24-0.64%-0.62%1.15%11,757,10073,824,000106%6.280.80%6.240.53%6.220.47%6.17-0.23%-0.67%
2019-08-156.106.346.046.280.64%0.82%1.57%15,147,70094,361,000134%6.230.21%6.210.40%6.190.28%6.18-0.36%-0.73%
2019-08-146.226.286.166.241.63%0.39%0.56%11,755,00073,074,000110%6.221.07%6.180.62%6.170.54%6.21-0.53%-0.78%
2019-08-136.116.246.116.14-0.81%-0.16%-1.57%7,071,80043,492,00067%6.15-0.24%6.15-0.18%6.140.66%6.24-0.87%-0.74%
2019-08-126.096.236.096.192.31%0.41%-1.64%9,367,40057,747,00083%6.170.77%6.160.52%6.10-0.43%6.29-0.73%-0.68%
2019-08-096.146.206.036.05-1.31%-1.11%-4.56%7,800,90047,725,00067%6.12-0.91%6.120.77%6.12-0.91%6.34-1.02%-0.60%
2019-08-086.036.406.036.132.00%-0.71%-4.28%11,659,20071,981,00094%6.171.81%6.08-0.52%6.18-0.87%6.40-0.93%-0.49%
2019-08-076.056.136.016.01-1.15%-0.89%-7.02%8,874,10053,809,00066%6.060.60%6.11-1.56%6.23-1.30%6.46-0.63%-0.42%
2019-08-066.206.205.856.08-3.65%0.86%-6.53%20,406,600123,007,000145%6.03-5.09%6.21-3.38%6.32-3.09%6.51-1.25%-0.37%
2019-08-056.326.446.306.31-1.10%-0.65%-4.21%8,454,50053,696,00068%6.35-0.58%6.42-1.19%6.52-0.78%6.59-0.12%-0.25%
2019-08-026.406.446.336.38-2.30%-0.13%-3.26%13,113,20083,769,00092%6.39-2.46%6.50-1.80%6.57-1.31%6.60-0.90%-0.29%
2019-08-016.516.606.516.53-1.21%-0.29%-1.88%8,348,10054,674,00056%6.55-1.13%6.62-0.39%6.65-0.24%6.66-0.83%-0.19%
2019-07-316.666.676.596.61-1.78%-0.21%-1.50%8,611,30057,040,00047%6.62-0.56%6.65-0.58%6.670.12%6.71-0.12%-0.08%
2019-07-306.616.746.616.731.66%1.04%0.16%12,821,20085,404,00069%6.660.30%6.680.05%6.660.33%6.72-0.24%-0.07%
2019-07-296.726.726.616.62-1.49%-0.32%-1.71%10,981,60072,932,00055%6.64-1.35%6.680.21%6.640.39%6.740.02%-0.06%
2019-07-266.726.796.666.720.30%-0.18%-0.21%15,410,600103,750,00078%6.731.07%6.670.92%6.61-0.63%6.730.06%-0.08%
2019-07-256.606.756.566.701.67%0.59%-0.45%18,686,200124,477,00095%6.660.96%6.610.73%6.66-1.19%6.73-0.13%-0.08%
2019-07-246.586.646.566.590.46%-0.12%-2.21%12,958,00085,502,00066%6.601.38%6.56-1.64%6.74-0.28%6.74-0.18%-0.07%
2019-07-236.496.566.456.561.23%0.80%-2.83%9,765,80063,559,00047%6.51-0.75%6.67-1.67%6.76-0.44%6.75-0.07%-0.05%
2019-07-226.826.826.406.48-5.26%-1.17%-4.09%26,273,400172,262,000125%6.56-4.47%6.78-1.08%6.79-0.53%6.76-0.44%-0.04%
2019-07-196.896.926.826.84-0.73%-0.35%0.80%22,599,900155,128,000113%6.86-0.18%6.850.22%6.820.38%6.790.06%0.01%
2019-07-186.836.936.816.892.07%0.20%1.59%41,372,900284,488,000216%6.881.66%6.841.23%6.800.76%6.780.28%0.02%
2019-07-176.796.806.726.75-1.17%-0.21%-0.19%12,767,80086,356,00075%6.76-0.76%6.760.33%6.74-0.04%6.76-0.06%0.01%
2019-07-166.666.946.646.832.09%0.21%0.93%24,409,200166,379,000143%6.822.74%6.730.60%6.750.60%6.77-0.09%0.02%
2019-07-156.656.726.566.690.00%0.84%-1.23%12,740,50084,515,00072%6.63-0.57%6.69-0.71%6.71-0.48%6.77-0.21%0.08%