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
2019-08-237.357.607.257.561.75%1.74%1.56%13,591,500100,995,000106%7.430.69%7.49-1.21%7.54-0.07%7.440.20%1.69%
2019-08-227.457.467.317.43-1.20%0.68%0.01%10,891,60080,378,00093%7.38-3.15%7.58-0.15%7.550.20%7.430.08%1.57%
2019-08-217.597.837.517.52-4.69%-1.31%1.31%15,489,400118,027,000150%7.62-0.46%7.590.48%7.530.63%7.420.68%1.48%
2019-08-207.578.157.417.891.68%3.07%7.01%22,216,400170,076,000253%7.661.69%7.561.25%7.491.29%7.371.67%1.31%
2019-08-197.278.207.207.762.51%3.08%7.00%27,699,000208,525,000408%7.530.29%7.461.73%7.392.53%7.252.76%1.01%
2019-08-167.307.577.197.5710.03%0.85%7.27%26,783,800201,046,000651%7.5110.59%7.3412.55%7.2112.15%7.0611.08%0.68%
2019-08-156.506.886.506.8810.08%1.37%8.30%4,265,40028,948,000243%6.798.09%6.524.17%6.433.33%6.351.71%-0.52%
2019-08-146.286.356.226.252.29%-0.46%0.06%2,058,10012,923,000135%6.282.65%6.260.60%6.220.53%6.25-0.24%-0.72%
2019-08-136.216.216.026.11-2.08%-0.11%-2.41%1,605,0009,818,000112%6.12-3.26%6.22-0.14%6.190.24%6.26-0.75%-0.73%
2019-08-126.096.656.086.242.80%-1.31%-1.08%2,810,20017,770,000212%6.322.98%6.231.95%6.170.59%6.31-0.30%-0.71%
2019-08-096.166.216.046.07-0.16%-1.14%-4.06%1,513,0009,290,000132%6.140.77%6.110.63%6.14-1.21%6.33-1.03%-0.72%
2019-08-086.066.136.066.080.83%-0.21%-4.90%910,9005,550,00080%6.090.16%6.07-1.20%6.21-1.10%6.39-0.79%-0.64%
2019-08-076.066.136.026.03-0.17%-0.87%-6.42%1,050,6006,391,00091%6.080.45%6.15-1.90%6.28-1.20%6.44-1.03%-0.58%
2019-08-066.226.235.686.04-4.28%-0.26%-7.23%1,757,50010,643,000146%6.06-5.00%6.27-2.85%6.36-2.46%6.51-1.35%-0.51%
2019-08-056.406.426.296.31-1.10%-1.02%-4.39%993,2006,332,00092%6.38-0.59%6.45-0.95%6.52-0.79%6.60-0.53%-0.40%
2019-08-026.506.556.316.38-3.48%-0.51%-3.84%1,786,40011,456,000152%6.41-3.20%6.51-2.12%6.57-1.47%6.64-0.87%-0.41%
2019-08-016.586.666.586.61-0.45%-0.23%-1.24%800,6005,304,00075%6.63-0.18%6.65-0.27%6.67-0.17%6.69-0.31%-0.36%
2019-07-316.666.696.626.64-0.45%0.05%-1.10%701,4004,655,00062%6.64-0.78%6.67-0.24%6.68-0.21%6.71-0.37%-0.37%
2019-07-306.716.736.666.67-0.15%-0.28%-1.02%919,8006,153,00081%6.690.12%6.690.05%6.690.12%6.74-0.50%-0.36%
2019-07-296.686.716.666.68-0.30%-0.01%-1.37%661,0004,416,00056%6.68-0.09%6.68-0.16%6.68-0.03%6.77-0.37%-0.34%
2019-07-266.686.736.636.700.45%0.19%-1.44%1,190,0007,958,00091%6.690.08%6.700.18%6.69-0.37%6.80-0.25%-0.36%
2019-07-256.696.746.646.67-0.30%-0.18%-2.13%971,3006,490,00074%6.68-0.45%6.68-0.05%6.71-0.42%6.82-0.19%-0.36%
2019-07-246.676.776.636.690.15%-0.33%-2.02%1,374,6009,226,000100%6.711.07%6.69-0.46%6.74-0.59%6.83-0.32%-0.39%
2019-07-236.656.706.586.681.06%0.59%-2.48%928,0006,163,00066%6.64-0.72%6.72-0.77%6.78-0.96%6.85-0.26%-0.38%
2019-07-226.866.876.606.61-3.22%-1.18%-3.76%1,991,40013,321,000131%6.69-2.32%6.77-1.54%6.85-0.97%6.87-0.69%-0.40%
2019-07-196.816.896.806.830.29%-0.26%-1.24%973,2006,664,00065%6.850.22%6.88-0.87%6.91-0.01%6.92-0.30%-0.36%
2019-07-186.886.966.806.81-2.01%-0.34%-1.83%1,314,2008,980,00088%6.83-1.95%6.94-0.26%6.91-0.01%6.94-0.42%-0.34%
2019-07-176.947.036.936.95-0.57%-0.27%-0.23%874,7006,096,00059%6.97-0.70%6.950.39%6.910.07%6.97-0.27%-0.28%
2019-07-167.027.086.956.990.29%-0.40%0.07%1,245,9008,744,00082%7.021.65%6.930.73%6.910.33%6.99-0.33%-0.23%
2019-07-156.846.986.816.970.00%0.96%-0.54%1,899,40013,113,000121%6.900.51%6.88-0.04%6.89-0.48%7.01-0.55%-0.17%