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
2019-02-2110.4410.4510.1810.34-1.71%0.29%5.30%5,649,10058,244,000164%10.310.83%10.161.70%10.021.21%9.821.54%-0.21%
2019-02-209.7810.559.7210.527.57%2.89%8.78%8,138,60083,216,000260%10.235.13%9.993.48%9.902.49%9.672.17%-0.70%
2019-02-199.779.829.619.780.82%0.56%3.32%3,330,70032,396,000127%9.730.91%9.650.26%9.660.51%9.470.61%-1.28%
2019-02-189.529.719.489.702.54%0.64%3.09%3,119,10030,061,000123%9.640.73%9.63-0.15%9.610.65%9.410.19%-1.37%
2019-02-159.759.759.449.46-2.27%-1.13%0.73%2,585,50024,738,000107%9.57-1.17%9.640.28%9.550.72%9.39-0.21%-1.39%
2019-02-149.659.749.619.68-0.72%-0.01%2.86%1,905,80018,451,00077%9.680.13%9.611.01%9.481.29%9.41-0.16%-1.33%
2019-02-139.789.799.549.75-0.10%0.85%3.44%3,397,00032,843,000131%9.671.44%9.521.75%9.361.22%9.43-0.32%-1.29%
2019-02-129.299.779.219.765.06%2.40%3.21%3,976,90037,905,000143%9.532.96%9.352.83%9.251.24%9.46-0.70%-1.26%
2019-02-119.149.349.149.291.64%0.36%-2.45%2,217,30020,525,00076%9.261.98%9.100.34%9.13-0.51%9.52-2.06%-1.18%
2019-02-019.039.149.019.141.44%0.69%-6.00%1,833,40016,642,00048%9.081.25%9.06-0.47%9.18-1.64%9.72-3.17%-0.98%
2019-01-319.019.098.829.01-0.99%0.50%-10.27%2,499,40022,406,00049%8.97-2.27%9.11-2.07%9.33-1.76%10.04-3.36%-0.59%
2019-01-309.179.399.009.10-0.76%-0.80%-12.42%2,065,80018,950,00032%9.17-0.33%9.30-2.17%9.50-1.34%10.39-3.65%-0.04%
2019-01-299.469.578.989.17-3.47%-0.36%-14.97%2,309,90021,258,00027%9.20-3.90%9.51-1.69%9.63-1.46%10.78-0.29%0.86%
2019-01-289.609.709.469.50-0.84%-0.79%-12.16%1,733,90016,603,00019%9.58-1.09%9.67-0.58%9.77-1.80%10.820.07%1.15%
2019-01-259.709.839.519.58-1.54%-1.04%-11.36%3,259,20031,553,00034%9.68-0.25%9.72-1.02%9.95-3.35%10.810.38%1.29%
2019-01-249.759.789.629.73-0.21%0.26%-9.63%3,140,90030,484,00031%9.71-0.61%9.82-2.15%10.30-3.26%10.770.18%1.49%
2019-01-2310.0410.049.599.75-2.50%-0.15%-9.29%4,872,00047,577,00048%9.77-2.19%10.04-4.14%10.64-4.04%10.75-0.01%1.54%
2019-01-2210.0010.089.9010.00-0.70%0.16%-6.97%4,115,70041,091,00041%9.98-2.15%10.47-3.39%11.09-0.05%10.750.13%1.70%
2019-01-2110.4710.589.9910.07-5.62%-1.30%-6.19%9,553,20097,476,00098%10.20-6.26%10.84-4.81%11.10-0.67%10.74-0.06%1.77%
2019-01-1811.2011.2010.5110.67-7.54%-1.97%-0.66%11,232,700122,256,000132%10.88-3.10%11.390.31%11.171.25%10.740.74%1.84%
2019-01-1711.9511.9510.8711.54-3.43%2.74%8.23%14,370,400161,411,000194%11.23-5.01%11.350.99%11.031.74%10.662.17%1.84%
2019-01-1610.8011.9510.8011.9510.04%1.07%14.51%18,218,600215,408,000302%11.8210.86%11.248.49%10.856.44%10.445.33%1.73%
2019-01-1510.2811.099.9910.866.16%1.82%9.61%9,908,900105,689,000207%10.673.68%10.363.22%10.192.48%9.912.60%1.26%
2019-01-1410.1310.5110.0510.23-0.29%-0.55%5.93%5,071,60052,171,000116%10.291.67%10.041.13%9.941.40%9.661.48%1.17%
2019-01-119.4510.479.4510.267.77%1.40%7.82%10,710,900108,376,000247%10.126.15%9.932.72%9.812.65%9.522.33%1.24%
2019-01-109.699.809.399.52-2.36%-0.13%2.38%4,131,20039,377,000113%9.53-3.24%9.670.44%9.550.94%9.300.69%1.06%
2019-01-099.6010.109.479.750.93%-1.03%5.58%5,225,40051,476,000161%9.853.11%9.622.29%9.461.71%9.241.53%0.98%
2019-01-089.429.859.249.662.44%1.11%6.20%3,767,90035,998,000130%9.552.37%9.411.71%9.301.23%9.100.85%0.77%
2019-01-079.389.469.249.430.86%1.04%4.56%3,232,70030,172,000124%9.330.25%9.250.63%9.190.95%9.020.63%0.64%
2019-01-049.129.489.019.350.00%0.43%4.32%3,199,40029,788,000137%9.311.70%9.190.85%9.110.97%8.960.83%0.50%