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
2019-08-238.328.468.218.340.00%0.14%1.87%4,935,50041,102,00070%8.330.43%8.35-0.69%8.340.29%8.190.39%0.05%
2019-08-228.388.468.188.34-0.95%0.58%2.27%5,050,30041,878,00073%8.29-1.32%8.410.61%8.320.64%8.160.33%0.03%
2019-08-218.488.498.318.42-1.64%0.20%3.59%6,668,90056,036,000100%8.40-0.59%8.350.61%8.270.83%8.130.56%0.02%
2019-08-208.258.668.218.563.38%1.27%5.90%11,979,200101,264,000189%8.453.27%8.301.85%8.201.61%8.081.58%-0.02%
2019-08-198.058.348.038.281.47%1.16%4.06%8,976,30073,467,000153%8.19-0.32%8.150.90%8.070.66%7.960.45%-0.17%
2019-08-168.308.318.148.16-1.92%-0.62%3.02%8,193,10067,276,000146%8.211.61%8.081.44%8.011.10%7.920.16%-0.15%
2019-08-157.708.387.518.324.65%2.96%5.21%11,058,60089,365,000202%8.082.41%7.961.44%7.931.15%7.910.00%-0.14%
2019-08-147.828.057.767.952.71%0.75%0.53%5,838,90046,076,000114%7.891.43%7.850.60%7.840.23%7.91-1.01%-0.12%
2019-08-137.947.967.687.74-3.25%-0.51%-3.12%4,757,50037,011,00086%7.78-1.26%7.80-0.38%7.820.79%7.99-1.11%0.01%
2019-08-127.628.087.628.004.99%1.54%-0.98%3,917,70030,866,00064%7.881.59%7.830.26%7.76-0.42%8.08-0.85%0.13%
2019-08-097.907.977.627.62-3.67%-1.75%-6.48%3,584,40027,799,00049%7.76-1.34%7.811.15%7.79-1.22%8.150.22%0.25%
2019-08-087.797.947.687.911.93%0.62%-2.71%3,792,90029,816,00048%7.860.49%7.73-0.75%7.89-0.93%8.130.16%0.02%
2019-08-077.847.907.767.761.04%-0.81%-4.40%3,918,70030,655,00051%7.823.21%7.78-1.56%7.96-1.60%8.120.22%-0.23%
2019-08-067.627.807.267.68-2.54%1.32%-5.17%6,243,50047,328,00078%7.58-4.68%7.91-2.59%8.09-2.07%8.100.07%-0.41%
2019-08-058.148.157.847.88-3.90%-0.91%-2.63%6,515,40051,811,00087%7.95-2.92%8.12-2.08%8.26-0.94%8.090.63%-0.54%
2019-08-028.048.348.008.20-0.36%0.11%1.96%6,060,50049,641,00084%8.19-0.32%8.29-0.84%8.340.92%8.040.29%-0.61%
2019-08-018.288.338.138.23-2.72%0.16%2.63%6,163,30050,643,00087%8.22-2.28%8.36-0.38%8.260.55%8.020.21%-0.62%
2019-07-318.338.558.158.461.44%0.61%5.72%8,474,50071,261,000122%8.410.12%8.391.88%8.221.39%8.000.23%-0.64%
2019-07-308.418.618.298.34-3.25%-0.70%4.46%10,540,50088,532,000155%8.400.33%8.241.89%8.112.40%7.980.10%-0.62%
2019-07-298.148.858.018.625.64%2.97%8.07%13,586,500113,737,000203%8.376.47%8.084.88%7.924.53%7.980.40%-0.61%
2019-07-267.498.167.408.169.97%3.79%2.72%9,621,00075,639,000143%7.865.36%7.713.33%7.570.61%7.94-2.10%-0.64%
2019-07-257.487.557.397.42-0.80%-0.56%-8.55%2,912,60021,733,00038%7.46-0.80%7.460.57%7.53-1.63%8.11-2.31%-0.35%
2019-07-247.487.657.427.480.27%-0.56%-9.94%4,270,50032,123,00046%7.521.58%7.42-1.63%7.65-2.16%8.31-1.67%0.07%
2019-07-237.217.587.157.464.04%0.74%-11.68%5,288,20039,161,00047%7.410.74%7.54-2.75%7.82-2.74%8.45-1.14%0.55%
2019-07-227.837.857.107.17-7.84%-2.46%-16.08%6,202,60045,595,00047%7.35-6.80%7.75-4.21%8.04-2.20%8.54-0.13%1.22%
2019-07-197.968.037.737.78-1.39%-1.36%-9.06%5,362,70042,297,00043%7.89-1.65%8.09-2.07%8.22-2.40%8.560.25%1.34%
2019-07-188.188.207.857.89-4.94%-1.61%-7.55%6,633,80053,196,00053%8.02-3.75%8.26-0.91%8.42-2.48%8.53-0.01%1.43%
2019-07-178.348.488.258.30-2.12%-0.37%-2.75%6,692,30055,754,00057%8.33-0.70%8.34-2.17%8.64-1.08%8.540.42%1.47%
2019-07-168.388.608.188.48-0.59%1.07%-0.22%9,367,40078,589,00082%8.391.08%8.53-2.56%8.73-0.39%8.500.15%1.51%
2019-07-158.368.688.018.530.00%2.77%0.52%10,103,00083,855,00093%8.30-5.66%8.75-1.61%8.770.49%8.490.09%1.55%