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:
九洲药业( 603456.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
2019-09-1212.6912.9312.2912.29-3.83%-1.87%-3.74%10,210,600127,876,00076%12.52-1.98%12.75-1.01%12.88-1.78%12.770.67%1.70%
2019-09-1113.5013.5012.3112.78-3.77%0.02%0.77%17,214,500219,956,000134%12.78-1.37%12.88-1.34%13.12-0.06%12.680.83%1.76%
2019-09-1012.9713.2812.5713.282.87%2.51%5.58%8,143,500105,500,00070%12.960.09%13.05-1.39%13.120.31%12.581.30%1.79%
2019-09-0913.2513.3712.7112.91-2.49%-0.25%3.97%15,321,400198,310,000130%12.94-2.79%13.230.28%13.081.48%12.421.19%1.78%
2019-09-0613.7013.7713.0313.24-1.71%-0.56%7.90%9,104,800121,229,00088%13.32-0.17%13.200.86%12.891.77%12.271.70%1.70%
2019-09-0513.2713.6212.6713.475.23%1.00%11.64%35,923,000479,116,000355%13.345.30%13.097.35%12.677.17%12.075.72%1.62%
2019-09-0412.5012.9312.4512.804.15%1.06%12.15%11,526,800146,001,000157%12.673.68%12.194.57%11.823.38%11.412.49%1.10%
2019-09-0312.2512.4012.0612.290.33%0.61%10.36%4,876,80059,574,00065%12.224.33%11.662.36%11.441.26%11.140.86%0.96%
2019-09-0211.2412.3011.1212.259.08%4.62%10.95%11,698,400136,973,000135%11.714.71%11.392.47%11.291.74%11.041.41%1.10%
2019-08-3011.2411.3211.0211.23-0.35%0.43%3.14%7,061,90078,963,00073%11.180.76%11.11-0.26%11.100.82%10.890.85%1.27%
2019-08-2911.1111.3310.0711.271.81%1.55%4.39%8,043,90089,275,00074%11.100.38%11.140.59%11.010.59%10.801.30%1.77%
2019-08-2811.2111.2610.8811.070.00%0.13%3.88%6,515,20072,035,00059%11.06-1.44%11.080.95%10.950.67%10.661.11%1.99%
2019-08-2710.9911.5710.9611.072.50%-1.31%5.03%12,224,900137,123,000112%11.224.21%10.972.20%10.870.79%10.541.18%2.07%
2019-08-2610.5810.8510.5610.80-0.37%0.33%3.68%5,017,50054,008,00048%10.760.06%10.740.02%10.790.37%10.420.38%1.96%
2019-08-2310.7610.9210.5010.841.12%0.76%4.45%8,920,40095,965,00090%10.760.76%10.74-0.62%10.750.74%10.380.88%1.90%
2019-08-2210.8010.8010.5510.720.00%0.40%4.20%5,213,00055,658,00056%10.68-0.61%10.800.43%10.671.48%10.290.55%1.76%
2019-08-2110.7510.9810.5010.72-1.20%-0.21%4.77%12,166,500130,705,000138%10.74-1.41%10.760.98%10.511.70%10.231.08%1.65%
2019-08-2010.9111.2010.6510.850.09%-0.43%7.18%14,398,900156,903,000189%10.902.26%10.652.94%10.342.00%10.122.27%1.49%
2019-08-1910.7910.9510.4310.841.03%1.73%9.52%18,812,200200,471,000289%10.661.84%10.353.76%10.142.81%9.903.12%1.18%
2019-08-169.8310.789.7210.739.49%2.54%11.78%19,189,600200,802,000400%10.468.13%9.976.03%9.866.37%9.605.84%0.87%
2019-08-159.0710.089.059.806.99%1.27%8.06%11,953,800115,675,000362%9.685.41%9.414.14%9.274.53%9.073.53%0.28%
2019-08-149.509.509.029.161.78%-0.22%4.57%7,407,80068,004,000316%9.183.82%9.034.48%8.873.60%8.761.87%-0.08%
2019-08-138.659.008.459.004.29%1.79%4.66%2,776,70024,551,000155%8.843.02%8.652.11%8.561.40%8.600.06%-0.27%
2019-08-128.538.668.468.631.53%0.55%0.42%1,266,90010,874,00072%8.581.27%8.470.58%8.44-0.11%8.59-0.17%-0.28%
2019-08-098.378.648.358.501.55%0.29%-1.27%2,750,70023,313,000158%8.481.36%8.420.31%8.45-0.50%8.61-0.58%-0.28%
2019-08-088.398.398.338.370.12%0.11%-3.34%1,634,30013,664,00099%8.36-0.08%8.39-0.84%8.49-0.89%8.66-0.53%-0.23%
2019-08-078.398.408.328.36-0.36%-0.10%-3.96%1,420,10011,884,00088%8.37-0.63%8.46-1.10%8.57-0.93%8.71-0.54%-0.19%
2019-08-068.648.648.318.39-3.45%-0.37%-4.14%2,676,90022,541,000168%8.42-2.98%8.56-1.81%8.65-1.62%8.75-0.85%-0.15%
2019-08-058.738.738.618.69-0.57%0.12%-1.55%1,123,9009,756,00079%8.680.23%8.71-0.62%8.79-0.31%8.830.09%-0.06%
2019-08-028.758.838.528.740.00%0.92%-0.90%2,149,30018,612,000137%8.66-1.97%8.77-1.25%8.82-0.68%8.82-0.14%-0.07%