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:
健民集团( 600976.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
2019-08-2317.0017.2516.7317.051.01%0.34%4.16%2,230,70037,905,00081%16.990.92%16.950.33%16.870.56%16.370.51%0.78%
2019-08-2216.8916.9916.6816.880.66%0.26%3.65%1,763,10029,685,00067%16.84-0.81%16.890.20%16.781.78%16.290.35%0.70%
2019-08-2116.7317.3016.7016.77-0.47%-1.21%3.33%2,889,10049,042,000119%16.980.81%16.860.74%16.491.28%16.230.69%0.65%
2019-08-2017.0417.1916.6216.85-1.35%0.07%4.54%2,885,20048,580,000132%16.840.25%16.732.44%16.281.06%16.121.12%0.56%
2019-08-1916.3317.3016.2917.083.83%1.69%7.16%4,826,50081,064,000242%16.800.97%16.332.37%16.111.69%15.941.90%0.39%
2019-08-1615.9817.3415.8416.452.56%-1.11%5.17%6,177,800102,762,000379%16.637.16%15.964.81%15.844.36%15.643.57%0.16%
2019-08-1514.4716.0414.4116.0410.01%3.33%6.20%5,021,30077,944,000422%15.525.89%15.224.10%15.183.56%15.101.58%-0.25%
2019-08-1414.6414.8214.5614.580.69%-0.55%-1.94%1,553,80022,779,000196%14.660.94%14.62-0.08%14.66-0.06%14.87-0.77%-0.42%
2019-08-1314.7114.8614.4414.48-1.96%-0.30%-3.36%885,30012,857,000123%14.52-1.48%14.64-0.81%14.66-0.38%14.98-0.93%-0.38%
2019-08-1214.8014.8014.7014.770.20%0.20%-2.35%285,2004,204,00038%14.74-0.16%14.76-0.02%14.72-0.70%15.13-0.20%-0.33%
2019-08-0914.8714.9214.6114.740.27%-0.17%-2.74%530,1007,827,00070%14.770.09%14.760.37%14.82-0.81%15.16-0.26%-0.34%
2019-08-0814.6514.8714.6514.700.00%-0.35%-3.26%300,1004,427,00038%14.750.01%14.70-0.95%14.94-0.69%15.20-0.24%-0.36%
2019-08-0714.8514.9314.6514.70-0.41%-0.35%-3.49%254,9003,760,00030%14.750.48%14.84-0.88%15.05-0.60%15.23-0.20%-0.36%
2019-08-0614.9814.9814.4014.76-2.19%0.54%-3.29%1,172,80017,217,000134%14.68-2.37%14.98-1.65%15.14-1.37%15.26-0.58%-0.38%
2019-08-0515.1515.1514.9015.09-0.98%0.35%-1.70%1,115,80016,778,000143%15.04-1.27%15.23-1.17%15.35-0.57%15.35-0.36%-0.35%
2019-08-0215.5015.5014.9815.24-2.43%0.07%-1.08%1,095,30016,681,000151%15.23-2.27%15.41-0.87%15.44-0.20%15.41-0.50%-0.36%
2019-08-0115.5215.7115.4415.62-0.26%0.24%0.87%591,1009,211,00087%15.580.34%15.540.30%15.470.19%15.49-0.17%-0.36%
2019-07-3115.4915.7515.3115.660.51%0.83%0.96%720,50011,190,000103%15.530.02%15.500.52%15.440.12%15.51-0.37%-0.37%
2019-07-3015.2715.6415.1015.581.30%0.33%0.08%1,123,10017,440,000161%15.531.11%15.420.44%15.420.40%15.57-0.37%-0.38%
2019-07-2915.3815.5615.0815.380.39%0.14%-1.57%448,7006,891,00066%15.360.48%15.35-0.17%15.36-0.09%15.63-0.38%-0.39%
2019-07-2615.3015.4715.2015.32-0.78%0.23%-2.33%763,70011,673,000107%15.29-0.83%15.38-0.09%15.37-0.87%15.69-0.41%-0.42%
2019-07-2515.3815.6815.2215.440.32%0.18%-1.96%701,70010,815,000101%15.41-0.16%15.39-0.03%15.51-0.59%15.75-0.29%-0.41%
2019-07-2415.3115.5615.2515.390.79%-0.31%-2.56%671,70010,370,000100%15.441.19%15.39-1.12%15.60-0.89%15.80-0.33%-0.44%
2019-07-2315.2015.3815.0515.270.00%0.09%-3.64%367,8005,611,00053%15.26-1.08%15.57-0.89%15.74-0.66%15.85-0.35%-0.46%
2019-07-2215.7315.8215.1615.27-3.23%-0.99%-3.97%667,30010,291,00089%15.42-2.65%15.71-1.32%15.84-0.68%15.90-0.48%-0.47%
2019-07-1915.8315.9415.7015.78-0.44%-0.39%-1.25%774,00012,261,000104%15.840.08%15.92-0.34%15.95-0.08%15.98-0.44%-0.48%
2019-07-1815.9616.0015.7115.85-1.49%0.14%-1.25%702,70011,122,00092%15.83-1.59%15.97-0.36%15.96-0.13%16.05-0.32%-0.52%
2019-07-1716.2816.2815.9216.090.25%0.04%-0.07%711,70011,447,00096%16.080.54%16.030.38%15.980.21%16.10-0.38%-0.52%
2019-07-1616.1316.1515.8916.050.12%0.33%-0.71%797,00012,750,000103%16.00-0.06%15.970.17%15.95-0.07%16.16-0.55%-0.51%
2019-07-1515.9116.3615.7516.030.00%0.15%-1.37%744,30011,913,00095%16.010.74%15.940.21%15.96-0.29%16.25-0.60%-0.45%