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:
第一医药( 600833.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
2019-08-239.659.809.619.730.62%-0.03%2.27%860,6008,376,000122%9.730.38%9.710.30%9.660.67%9.510.53%-0.22%
2019-08-229.709.769.589.670.57%-0.27%2.18%896,9008,696,000129%9.700.51%9.680.61%9.601.06%9.460.39%-0.34%
除权分界线,2019年08月22日,10股派0.650元(以下数据已经复权)
2019-08-219.599.779.579.620.63%-0.33%1.99%816,7007,932,000124%9.650.81%9.631.08%9.500.67%9.430.45%-0.42%
2019-08-209.549.629.469.560.10%-0.16%1.81%669,2006,448,000103%9.570.95%9.521.35%9.430.68%9.390.11%-0.51%
2019-08-199.259.559.259.552.14%0.69%1.81%970,4009,262,000137%9.481.66%9.400.87%9.370.71%9.38-0.28%-0.58%
2019-08-169.249.389.209.350.86%0.21%-0.60%745,3006,998,000108%9.331.62%9.310.51%9.300.25%9.40-0.58%-0.54%
2019-08-159.179.279.109.270.11%0.97%-2.02%912,0008,428,000131%9.18-1.11%9.27-0.34%9.28-0.39%9.46-1.19%-0.48%
2019-08-149.289.339.249.260.87%-0.26%-3.29%355,0003,317,00051%9.280.90%9.300.11%9.32-0.09%9.57-0.82%-0.33%
2019-08-139.269.329.129.18-1.40%-0.23%-4.91%522,6004,840,00067%9.20-0.50%9.29-0.42%9.33-0.58%9.65-0.49%-0.24%
2019-08-129.149.319.149.311.75%0.68%-4.03%433,2004,032,00056%9.240.10%9.33-0.18%9.38-1.01%9.70-0.36%-0.21%
2019-08-099.389.439.139.15-2.45%-0.95%-6.02%764,0007,104,00099%9.23-0.91%9.35-0.77%9.48-1.25%9.73-0.66%-0.20%
2019-08-089.299.399.239.381.63%0.61%-4.30%562,0005,273,00072%9.320.19%9.42-1.37%9.60-1.43%9.80-0.36%-0.14%
2019-08-079.379.469.229.23-1.28%-0.81%-6.16%715,2006,698,00091%9.30-1.06%9.55-1.64%9.73-1.35%9.83-0.47%-0.12%
2019-08-069.669.729.109.35-4.79%-0.59%-5.39%1,181,80011,186,000152%9.40-4.48%9.71-2.94%9.87-1.38%9.88-0.64%-0.09%
2019-08-059.849.979.739.82-1.01%-0.26%-1.27%641,2006,352,00095%9.84-0.32%10.00-0.37%10.01-0.09%9.940.19%-0.04%
2019-08-029.869.989.779.92-1.10%0.43%-0.07%688,9006,846,000102%9.87-1.86%10.04-0.13%10.010.11%9.920.04%-0.12%
2019-08-0110.0810.169.9310.030.00%-0.35%1.08%841,8008,523,000126%10.060.90%10.050.57%10.000.55%9.920.27%-0.21%
2019-07-319.9710.089.8410.031.31%0.55%1.35%1,101,00011,048,000165%9.970.79%9.990.72%9.950.57%9.890.11%-0.42%
2019-07-309.829.939.829.900.82%0.03%0.15%464,9004,629,00074%9.890.33%9.920.29%9.890.33%9.88-0.24%-0.52%
2019-07-2910.0110.019.819.82-0.91%-0.46%-0.90%399,2003,962,00060%9.860.21%9.890.22%9.860.38%9.90-0.20%-0.51%
2019-07-269.799.959.739.911.12%0.67%-0.19%869,0008,607,000124%9.840.47%9.870.51%9.820.05%9.92-0.10%-0.49%
2019-07-259.819.859.749.80-0.41%0.02%-1.40%569,2005,611,00084%9.790.16%9.820.51%9.82-0.14%9.93-0.13%-0.47%
2019-07-249.669.859.669.841.55%0.59%-1.13%688,5006,776,00099%9.781.03%9.77-0.25%9.83-0.39%9.95-0.17%-0.46%
2019-07-239.639.789.639.690.94%0.08%-2.80%426,7004,157,00060%9.680.24%9.80-0.51%9.87-0.70%9.96-0.20%-0.45%
2019-07-229.829.829.589.60-2.24%-0.61%-3.90%670,2006,514,00088%9.65-1.81%9.85-0.95%9.94-0.71%9.98-0.54%-0.42%
2019-07-199.829.909.749.82-0.10%-0.17%-2.22%744,2007,365,00086%9.83-0.07%9.94-0.80%10.01-0.24%10.04-0.85%-0.39%
2019-07-189.949.999.809.83-1.11%-0.14%-2.95%804,8007,971,00083%9.84-1.34%10.02-0.68%10.04-0.23%10.12-1.91%-0.29%
2019-07-179.9810.049.949.94-0.70%-0.38%-3.74%635,6006,380,00051%9.97-0.83%10.090.07%10.060.09%10.32-0.85%0.01%
2019-07-1610.1010.159.9810.01-0.89%-0.51%-3.88%800,3008,100,00051%10.060.23%10.080.42%10.050.20%10.41-0.16%0.20%
2019-07-1510.0010.119.9410.100.00%0.62%-3.17%772,7007,803,00045%10.030.90%10.040.38%10.03-0.30%10.430.03%0.26%