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:
中西药业( 600842.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
2010-02-0313.8614.4013.0013.960.14%-0.13%-1.97%5,471,50076,483,000169%13.98-1.55%14.21-0.67%14.18-0.23%14.24-0.45%0.01%
2010-02-0214.7714.7713.9013.94-5.43%-1.82%-2.56%4,887,70069,396,000162%14.20-2.54%14.310.03%14.210.06%14.31-0.54%0.08%
2010-02-0114.1714.8614.1314.743.80%1.18%2.48%3,745,00054,556,000134%14.572.83%14.302.31%14.20-0.41%14.38-0.09%0.19%
2010-01-2913.7814.3113.6314.202.75%0.23%-1.36%3,221,60045,642,000115%14.173.33%13.980.23%14.26-0.24%14.40-0.39%0.25%
2010-01-2813.6013.8413.5213.821.02%0.79%-4.38%944,10012,945,00031%13.71-0.10%13.95-2.90%14.29-0.23%14.45-0.35%0.36%
2010-01-2713.9914.1013.5013.68-2.36%-0.33%-5.67%1,368,40018,781,00030%13.73-3.00%14.37-0.49%14.33-0.45%14.500.61%0.74%
2010-01-2614.6514.8013.8314.01-4.50%-0.99%-2.81%2,620,70037,082,00051%14.15-4.00%14.44-0.19%14.39-0.84%14.420.20%0.85%
2010-01-2514.4014.9314.3014.671.17%-0.47%1.97%3,833,90056,511,00079%14.743.14%14.461.03%14.510.09%14.390.59%0.82%
2010-01-2214.1014.7013.8514.501.12%1.46%1.39%2,872,70041,055,00060%14.290.22%14.32-1.20%14.50-0.42%14.300.22%0.77%
2010-01-2113.9014.5513.8914.342.14%0.57%0.49%2,739,90039,067,00059%14.26-0.86%14.49-0.96%14.56-0.14%14.270.25%0.78%
2010-01-2014.8614.9213.9714.04-5.45%-2.38%-1.37%3,550,80051,067,00080%14.38-2.84%14.63-0.46%14.581.09%14.240.29%0.78%
2010-01-1914.6514.9514.5814.851.02%0.32%4.62%3,282,30048,589,00080%14.800.45%14.700.81%14.430.71%14.190.54%0.79%
2010-01-1814.6114.9514.6014.700.68%-0.25%4.12%2,974,90043,841,00076%14.740.97%14.581.62%14.320.82%14.120.54%0.71%
2010-01-1514.6414.8914.4014.60-1.02%0.03%3.97%4,441,40064,827,000117%14.600.34%14.350.84%14.210.77%14.040.68%0.55%
2010-01-1413.9915.2613.8314.754.91%1.40%5.76%15,429,100224,450,000442%14.555.03%14.234.30%14.104.07%13.953.45%0.49%
2010-01-1313.1914.1313.1014.064.54%1.51%4.29%8,368,700115,917,000376%13.853.37%13.643.78%13.552.53%13.481.72%0.15%
2010-01-1213.2813.4813.1513.450.98%0.38%1.48%2,105,90028,216,000132%13.403.01%13.150.73%13.210.37%13.25-0.06%-0.03%
2010-01-1113.0813.3512.8213.322.54%2.41%0.44%1,946,50025,318,000112%13.010.88%13.05-1.26%13.16-0.86%13.260.12%-0.01%
2010-01-0813.0513.0512.8212.99-0.54%0.74%-1.93%1,049,90013,537,00058%12.89-2.43%13.22-0.67%13.28-0.64%13.250.23%-0.06%
2010-01-0713.4613.5213.0113.06-2.46%-1.17%-1.18%1,493,10019,731,00084%13.22-1.65%13.31-0.65%13.360.05%13.220.27%-0.11%
2010-01-0613.2513.5313.2513.390.60%-0.34%1.59%1,548,80020,810,00090%13.441.44%13.390.03%13.360.47%13.180.43%-0.17%
2010-01-0513.4013.4513.1313.31-0.60%0.49%1.42%1,147,50015,199,00065%13.25-1.54%13.390.21%13.30-0.29%13.12-0.27%-0.24%
2010-01-0413.6113.6113.3413.39-1.90%-0.46%1.75%1,670,50022,472,00091%13.450.22%13.360.79%13.330.82%13.16-1.05%-0.21%
2009-12-3113.2613.7013.2613.652.09%1.69%2.64%1,630,30021,884,00071%13.421.51%13.26-0.18%13.230.89%13.300.05%-0.04%
2009-12-3013.2013.3713.1013.371.67%1.11%0.59%1,898,10025,099,00081%13.220.75%13.280.75%13.110.58%13.290.02%-0.06%
2009-12-2913.2313.2812.9813.15-0.90%0.20%-1.05%1,609,70021,126,00069%13.12-2.07%13.180.83%13.030.37%13.29-0.08%-0.06%
2009-12-2813.7813.7813.2013.273.67%-0.98%-0.23%2,950,20039,538,000129%13.403.41%13.072.27%12.990.10%13.300.15%-0.04%
2009-12-2312.5913.2212.5212.803.81%-1.23%-3.61%2,530,70032,797,000115%12.963.43%12.780.54%12.97-2.92%13.28-0.32%-0.05%
2009-12-2212.8512.8512.2412.33-3.22%-1.60%-7.45%1,262,60015,821,00058%12.53-1.14%12.71-2.84%13.36-0.56%13.32-0.31%-0.03%
2009-12-2112.6212.8612.5512.740.00%0.52%-4.67%1,155,20014,641,00054%12.67-1.45%13.09-3.40%13.44-0.28%13.36-0.28%-0.06%