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:
柳药股份( 603368.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
2019-04-1933.3534.3332.9633.992.47%0.97%-2.02%2,633,80088,661,00057%33.661.04%33.500.12%33.69-0.40%34.690.21%1.07%
2019-04-1833.6133.8032.9533.17-1.49%-0.44%-4.18%2,328,60077,585,00050%33.32-0.52%33.46-0.94%33.83-1.45%34.620.41%1.10%
2019-04-1734.1834.2833.1033.67-0.91%0.53%-2.34%2,994,900100,302,00062%33.49-0.08%33.78-0.76%34.33-1.93%34.480.31%1.11%
2019-04-1633.9434.1332.8733.980.65%1.38%-1.14%3,825,700128,221,00079%33.52-1.90%34.03-2.08%35.00-0.65%34.370.80%1.11%
2019-04-1534.8935.5233.6433.76-2.68%-1.19%-0.99%4,721,300161,301,00094%34.17-1.45%34.75-2.56%35.23-0.16%34.101.03%1.11%
2019-04-1234.5835.1534.1034.690.49%0.07%2.79%2,142,80074,285,00044%34.67-1.59%35.670.17%35.290.66%33.750.88%0.97%
2019-04-1136.5037.0934.5234.52-5.19%-2.01%3.18%6,280,700221,253,000129%35.23-3.40%35.610.65%35.061.35%33.461.34%0.86%
2019-04-1034.9237.1034.9236.413.12%-0.16%10.29%6,138,600223,859,000142%36.474.40%35.382.66%34.592.48%33.012.20%0.71%
2019-04-0934.8735.3734.3835.310.66%1.09%9.32%4,310,000150,549,000103%34.930.29%34.462.00%33.752.03%32.301.30%0.50%
2019-04-0833.3335.5033.3335.086.08%0.72%10.01%8,779,000305,774,000211%34.836.14%33.784.36%33.083.99%31.892.24%0.40%
2019-04-0432.7833.2832.3833.070.88%0.77%6.02%3,207,500105,256,00085%32.821.54%32.370.94%31.811.36%31.190.46%0.25%
2019-04-0331.9432.8531.6032.782.86%1.43%5.58%4,142,700133,884,000109%32.320.99%32.071.98%31.391.17%31.050.53%0.23%
2019-04-0232.5732.5731.7831.87-1.33%-0.41%3.20%3,196,600102,295,00088%32.000.13%31.451.47%31.021.05%30.880.33%0.22%
2019-04-0130.9032.5830.9032.305.80%1.06%4.93%7,036,000224,880,000198%31.965.75%31.002.89%30.701.57%30.780.75%0.23%
2019-03-2930.0030.5529.7530.531.83%1.02%-0.08%4,378,300132,327,000122%30.220.70%30.120.33%30.23-0.63%30.56-0.33%0.22%
2019-03-2829.9230.2429.7029.98-1.80%-0.11%-2.20%3,481,200104,479,00097%30.01-0.32%30.02-0.90%30.42-0.61%30.66-0.21%0.33%
2019-03-2729.8130.5729.6030.532.42%1.40%-0.61%2,973,90089,542,00083%30.110.48%30.30-1.07%30.61-0.31%30.72-0.14%0.41%
2019-03-2630.7430.7429.2129.81-2.90%-0.52%-3.09%3,561,900106,731,00094%29.97-2.33%30.63-1.09%30.70-0.64%30.760.05%0.49%
2019-03-2530.9531.1030.3130.70-2.72%0.07%-0.15%4,571,300140,249,000117%30.68-2.00%30.96-0.25%30.90-0.11%30.750.36%0.52%
2019-03-2230.8731.5630.8731.562.14%0.81%3.01%3,081,80096,483,00085%31.310.86%31.040.57%30.930.12%30.640.67%0.52%
2019-03-2130.7831.3130.7530.900.39%-0.45%1.53%2,897,50089,937,00077%31.041.32%30.860.23%30.900.23%30.430.33%0.49%
2019-03-2030.8130.8930.3530.78-0.23%0.47%1.48%2,039,40062,479,00052%30.64-0.69%30.79-0.36%30.830.06%30.330.37%0.52%
2019-03-1930.9831.2530.5130.85-0.48%0.01%2.09%2,717,10083,816,00064%30.850.08%30.900.18%30.810.53%30.220.42%0.56%
2019-03-1830.8631.0730.3031.000.49%0.58%3.01%5,654,000174,267,000134%30.82-0.75%30.850.19%30.650.81%30.090.68%0.55%
2019-03-1531.0031.4830.5330.850.03%-0.66%3.20%4,107,100127,545,000101%31.061.31%30.791.12%30.401.20%29.890.76%0.51%
2019-03-1430.6130.9830.3030.840.16%0.60%3.95%3,509,500107,585,00088%30.660.00%30.451.08%30.040.45%29.670.57%0.45%
2019-03-1330.7131.1030.0430.79-0.03%0.44%4.37%4,394,600134,717,000111%30.661.58%30.131.59%29.910.72%29.500.67%0.41%
2019-03-1229.4030.8529.4030.804.80%2.06%5.11%5,825,700175,801,000147%30.183.43%29.660.70%29.690.86%29.300.42%0.38%
2019-03-1128.7129.4428.7129.392.40%0.74%0.72%2,759,10080,496,00069%29.18-0.17%29.45-0.48%29.440.13%29.180.32%0.42%
2019-03-0829.5129.7328.6828.700.00%-1.80%-1.33%3,997,400116,823,00095%29.23-2.17%29.590.11%29.400.35%29.090.31%0.44%