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:
莎普爱思( 603168.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
2019-02-217.177.387.077.12-1.39%-0.82%5.01%3,056,70021,945,00092%7.18-0.13%7.180.53%7.102.01%6.782.26%0.44%
2019-02-207.237.247.137.22-0.14%0.45%8.90%2,060,90014,814,00060%7.190.08%7.141.03%6.961.41%6.630.59%-0.16%
2019-02-197.227.367.087.23-0.69%0.67%9.70%3,724,50026,748,000113%7.181.18%7.072.76%6.871.84%6.591.18%-0.29%
2019-02-186.847.396.847.286.12%2.56%11.76%4,973,20035,302,000158%7.102.66%6.882.76%6.742.48%6.511.32%-0.52%
2019-02-156.897.016.836.86-2.14%-0.78%6.70%3,523,20024,361,000121%6.913.09%6.702.06%6.581.83%6.430.55%-0.71%
2019-02-146.487.016.447.018.35%4.52%9.63%6,840,90045,880,000242%6.714.29%6.563.39%6.464.43%6.391.00%-0.81%
2019-02-136.416.546.346.470.94%0.61%2.20%3,188,00020,502,000133%6.430.96%6.351.49%6.190.82%6.330.00%-0.92%
2019-02-126.286.506.256.412.23%0.63%1.25%3,023,40019,260,000140%6.372.53%6.253.34%6.140.21%6.33-0.43%-0.93%
2019-02-116.256.316.136.271.13%0.92%-1.38%2,564,00015,930,000127%6.211.37%6.050.40%6.13-1.00%6.36-1.00%-0.89%
2019-02-016.056.206.036.20-0.80%1.16%-3.46%2,002,60012,273,000103%6.133.16%6.03-1.15%6.19-1.70%6.42-1.08%-0.77%
2019-01-316.096.285.766.25-1.11%5.20%-3.73%5,174,90030,745,000264%5.94-5.89%6.10-5.88%6.29-4.77%6.49-3.74%-0.64%
2019-01-306.336.356.256.32-0.47%0.11%-6.29%839,1005,297,00054%6.31-1.14%6.48-1.82%6.61-0.74%6.74-0.74%-0.24%
2019-01-296.656.656.266.35-4.65%-0.56%-6.54%2,159,10013,789,000134%6.39-4.23%6.60-2.22%6.66-1.83%6.79-1.14%-0.14%
2019-01-286.766.776.606.66-1.33%-0.12%-3.08%1,764,90011,768,000115%6.67-1.38%6.75-0.75%6.78-0.99%6.87-0.51%-0.06%
2019-01-256.856.856.686.75-1.46%-0.16%-2.27%2,033,30013,747,000131%6.76-1.00%6.80-0.88%6.85-0.61%6.91-0.48%-0.13%
2019-01-246.826.876.796.85-0.29%0.31%-1.30%1,430,2009,767,00091%6.83-0.44%6.86-0.85%6.89-0.46%6.94-0.14%-0.42%
2019-01-236.856.886.826.870.00%0.16%-1.15%589,0004,040,00035%6.86-0.55%6.92-0.04%6.92-0.32%6.95-0.09%-0.48%
2019-01-226.986.986.826.87-1.58%-0.39%-1.24%1,155,4007,969,00058%6.90-0.93%6.92-0.27%6.95-0.09%6.960.04%-0.48%
2019-01-216.946.996.926.980.43%0.26%0.39%1,342,8009,348,00066%6.960.88%6.94-0.19%6.950.03%6.950.14%-0.50%
2019-01-186.906.986.846.950.72%0.71%0.10%1,407,6009,714,00063%6.90-0.81%6.95-0.14%6.95-0.29%6.940.27%-0.53%
2019-01-176.977.026.896.90-1.00%-0.82%-0.35%1,641,30011,418,00070%6.96-0.54%6.960.03%6.970.07%6.920.28%-0.60%
2019-01-166.967.056.946.97-0.29%-0.36%0.94%1,603,30011,215,00066%7.000.76%6.96-0.09%6.970.03%6.910.19%-0.66%
2019-01-156.897.006.856.990.87%0.69%1.42%1,871,40012,991,00073%6.94-0.14%6.970.03%6.960.13%6.89-0.26%-0.71%
2019-01-147.037.046.926.93-1.42%-0.32%0.29%2,108,30014,656,00073%6.95-0.73%6.97-0.07%6.950.22%6.91-1.24%-0.74%
2019-01-117.077.086.937.030.00%0.39%0.47%2,182,60015,284,00063%7.000.84%6.970.42%6.940.67%7.00-3.44%-0.63%
2019-01-106.907.056.887.031.88%1.22%-2.98%2,705,90018,792,00057%6.95-0.34%6.940.29%6.890.50%7.25-0.67%0.18%
2019-01-096.897.036.876.900.00%-0.99%-5.41%3,410,50023,769,00069%6.971.16%6.921.16%6.860.48%7.30-0.10%0.48%
2019-01-086.946.946.846.90-0.58%0.16%-5.51%2,068,10014,247,00042%6.890.03%6.840.50%6.83-0.73%7.30-0.12%0.43%
2019-01-076.886.946.826.941.31%0.77%-5.07%3,004,60020,692,00063%6.891.91%6.810.30%6.88-2.26%7.31-0.18%0.35%
2019-01-046.686.856.626.850.00%1.36%-6.47%2,734,40018,480,00059%6.76-0.24%6.79-1.67%7.04-4.98%7.32-0.41%0.27%