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:
人民同泰( 600829.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
2019-02-216.156.186.066.09-1.30%-0.60%1.45%2,750,30016,851,000143%6.13-1.05%6.160.23%6.130.33%6.001.08%0.20%
2019-02-206.176.266.126.170.00%-0.36%3.89%2,105,40013,036,000115%6.190.16%6.150.77%6.111.08%5.940.64%-0.03%
2019-02-196.146.276.096.170.65%-0.19%4.56%2,196,60013,580,000128%6.181.64%6.101.06%6.041.12%5.900.72%-0.15%
2019-02-185.996.145.996.132.34%0.79%4.63%2,327,20014,153,000142%6.081.37%6.041.21%5.981.07%5.860.29%-0.27%
2019-02-156.036.065.965.99-0.50%-0.17%2.53%1,225,3007,352,00077%6.00-0.12%5.970.64%5.910.96%5.840.03%-0.34%
2019-02-145.956.045.956.021.01%0.22%3.08%1,573,9009,455,000100%6.011.38%5.931.02%5.861.40%5.840.15%-0.35%
2019-02-135.925.975.875.961.19%0.59%2.21%2,520,40014,934,000167%5.930.97%5.871.72%5.780.82%5.830.21%-0.36%
2019-02-125.785.905.775.891.90%0.37%1.22%1,883,60011,053,000143%5.871.56%5.771.76%5.730.32%5.82-0.03%-0.38%
2019-02-115.705.855.705.781.58%0.03%-0.70%1,544,9008,927,000128%5.782.59%5.670.28%5.71-0.90%5.82-0.38%-0.37%
2019-02-015.655.705.565.692.34%1.03%-2.62%1,416,5007,978,000121%5.630.21%5.65-1.02%5.76-1.01%5.84-0.68%-0.32%
2019-01-315.725.795.485.56-3.30%-1.07%-5.49%2,281,10012,819,000205%5.62-2.60%5.71-3.06%5.82-1.79%5.88-1.29%-0.24%
2019-01-305.775.855.715.75-0.86%-0.35%-3.52%923,4005,328,00097%5.77-1.11%5.89-0.93%5.93-0.59%5.96-0.50%-0.08%
2019-01-295.915.925.755.80-2.85%-0.60%-3.17%1,269,8007,409,000134%5.84-2.80%5.95-0.93%5.96-0.68%5.99-0.52%0.01%
2019-01-286.006.125.935.970.00%-0.55%-0.85%1,681,00010,091,000177%6.000.15%6.00-0.02%6.00-0.12%6.02-0.38%0.10%
2019-01-256.026.055.915.97-0.67%-0.40%-1.22%1,071,6006,423,000116%5.99-0.38%6.00-0.07%6.01-0.08%6.04-0.07%0.20%
2019-01-245.996.055.986.01-0.33%-0.12%-0.63%705,7004,246,00081%6.020.17%6.01-0.13%6.020.02%6.050.00%0.22%
2019-01-235.996.035.986.030.84%0.38%-0.30%430,0002,583,00049%6.010.12%6.020.00%6.01-0.18%6.050.05%0.23%
2019-01-226.056.055.975.98-0.99%-0.33%-1.08%656,2003,937,00070%6.00-0.56%6.02-0.05%6.03-0.22%6.050.03%0.24%
2019-01-216.046.066.016.040.17%0.10%-0.05%813,4004,908,00088%6.030.37%6.02-0.17%6.04-0.48%6.040.13%0.24%
2019-01-185.996.045.986.030.50%0.30%-0.08%789,2004,745,00085%6.010.02%6.03-0.27%6.07-0.05%6.040.18%0.21%
2019-01-176.066.065.966.00-0.83%-0.18%-0.40%789,9004,748,00088%6.01-0.73%6.05-0.74%6.07-0.02%6.020.23%0.16%
2019-01-166.086.106.016.05-0.33%-0.08%0.67%1,007,1006,098,000116%6.06-0.02%6.090.05%6.070.18%6.010.40%0.09%
2019-01-156.126.126.016.07-1.62%0.23%1.40%1,475,3008,934,000178%6.06-1.53%6.090.05%6.060.17%5.990.40%-0.02%
2019-01-146.026.296.006.172.32%0.33%3.49%1,408,1008,660,000193%6.152.30%6.081.28%6.051.04%5.960.66%-0.10%
2019-01-115.976.055.966.030.84%0.30%1.81%557,2003,350,00084%6.01-0.05%6.010.13%5.990.47%5.920.08%-0.21%
2019-01-106.016.055.955.980.34%-0.58%1.05%751,5004,520,000117%6.020.27%6.000.42%5.960.68%5.920.12%-0.23%
2019-01-096.016.045.955.960.00%-0.65%0.83%980,3005,881,000152%6.000.30%5.970.91%5.920.94%5.910.10%-0.26%
2019-01-085.976.045.945.960.00%-0.35%0.93%637,2003,811,000106%5.980.72%5.921.04%5.870.39%5.910.09%-0.27%
2019-01-075.905.975.895.961.53%0.37%1.02%796,7004,731,000137%5.942.03%5.861.21%5.840.03%5.90-0.15%-0.33%
2019-01-045.725.875.675.870.00%0.86%-0.66%535,4003,116,00089%5.820.54%5.79-0.29%5.84-0.41%5.91-0.32%-0.38%