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:
国药一致( 000028.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2021-01-1542.7643.1542.1142.32-1.03%-0.44%-2.51%4,442,300188,824,00093%42.51-0.72%42.69-0.10%42.63-0.21%43.41-0.92%-0.68%
2021-01-1443.0043.1442.5842.76-1.22%-0.12%-2.40%2,973,200127,288,00060%42.810.10%42.730.21%42.72-0.48%43.81-0.30%-0.62%
2021-01-1342.6243.4942.0043.291.57%1.21%-1.48%4,940,300211,301,000101%42.770.50%42.64-0.09%42.93-0.65%43.94-0.50%-0.62%
2021-01-1242.0942.8742.0642.621.26%0.15%-3.49%2,702,300115,001,00055%42.560.07%42.68-0.85%43.21-0.82%44.16-0.55%-0.62%
2021-01-1143.0543.1542.0842.09-2.18%-1.03%-5.22%3,969,200168,805,00080%42.53-0.86%43.04-1.02%43.56-0.89%44.41-0.87%-0.65%
2021-01-0842.5043.3242.4443.030.61%0.31%-3.94%4,075,000174,811,00081%42.90-1.18%43.49-1.00%43.95-1.25%44.80-1.34%-0.84%
2021-01-0744.5444.6742.5142.77-3.15%-1.47%-5.80%7,170,300311,265,000129%43.41-1.60%43.93-1.20%44.51-0.82%45.40-0.76%-0.86%
2021-01-0644.3444.5743.8244.16-0.76%0.10%-3.48%4,717,900208,128,00091%44.12-0.50%44.46-1.35%44.88-0.40%45.75-0.54%-0.86%
2021-01-0544.9745.0443.7544.50-1.22%0.37%-3.26%6,893,000305,623,000134%44.34-1.52%45.07-0.81%45.06-0.99%46.00-0.64%-0.86%
2021-01-0445.8245.9844.6945.05-1.64%0.06%-2.69%4,455,500200,591,00093%45.02-2.05%45.44-0.06%45.51-0.90%46.30-0.38%-0.85%
2020-12-3145.0047.0144.6845.802.00%-0.35%-1.45%5,944,400273,216,000129%45.962.19%45.460.02%45.92-1.25%46.47-0.29%-0.86%
2020-12-3044.5445.7044.4844.900.25%-0.17%-3.67%2,739,900123,234,00060%44.98-0.18%45.46-1.45%46.51-0.24%46.61-0.36%-0.86%
2020-12-2946.0046.0044.7744.79-2.65%-0.60%-4.24%4,028,900181,548,00085%45.06-2.72%46.13-2.07%46.62-0.59%46.78-0.47%-0.86%
2020-12-2846.9247.2546.0046.01-1.86%-0.68%-2.10%3,362,900155,779,00069%46.32-1.37%47.100.13%46.90-0.06%47.00-0.85%-0.86%
2020-12-2547.0147.5046.6046.88-2.01%-0.18%-1.10%4,311,100202,476,00076%46.97-1.01%47.040.10%46.920.01%47.40-2.74%-0.84%
2020-12-2446.2049.0045.4347.843.06%0.84%-1.83%9,227,300437,772,000135%47.442.80%46.991.02%46.920.40%48.73-1.59%-0.45%
2020-12-2346.1247.1245.4146.420.61%0.59%-6.26%3,878,500178,992,00050%46.15-1.35%46.51-0.53%46.73-0.50%49.52-0.72%-0.23%
2020-12-2246.7247.4346.0646.14-1.26%-1.37%-7.50%4,431,600207,306,00053%46.780.44%46.76-0.32%46.97-0.31%49.88-0.51%-0.18%
2020-12-2147.0147.0346.1546.73-0.81%0.34%-6.80%3,844,300179,036,00045%46.57-0.77%46.91-0.52%47.11-1.46%50.14-0.59%-0.12%
2020-12-1847.2047.3046.7347.11-0.17%0.38%-6.59%3,744,500175,738,00043%46.93-0.63%47.16-0.30%47.81-4.07%50.44-0.47%-0.03%
2020-12-1747.1147.6846.7947.190.40%-0.08%-6.88%3,890,700183,745,00044%47.23-0.12%47.30-1.57%49.84-1.51%50.68-0.34%0.05%
2020-12-1647.6047.9846.9647.00-1.32%-0.60%-7.57%4,495,000212,539,00051%47.28-0.15%48.05-4.83%50.60-0.65%50.85-0.31%0.09%
2020-12-1547.0048.4846.2147.63-0.46%0.58%-6.62%6,276,200297,198,00071%47.35-2.81%50.49-1.90%50.93-0.80%51.01-0.48%0.12%
2020-12-1451.0051.0047.7947.85-9.89%-1.79%-6.64%11,728,100571,423,000143%48.72-8.40%51.47-1.35%51.35-1.35%51.25-0.65%0.16%
2020-12-1152.7754.5451.5053.100.57%-0.17%2.94%15,008,200798,267,000223%53.192.39%52.181.42%52.050.97%51.591.13%0.18%
2020-12-1050.9353.0050.3052.801.93%1.64%3.51%13,683,300710,835,000240%51.951.88%51.450.34%51.550.54%51.010.67%0.05%
2020-12-0950.7352.2749.5651.802.94%1.59%2.23%10,097,800514,890,000196%50.99-0.09%51.28-0.55%51.280.19%50.67-0.28%-0.01%
2020-12-0851.7952.2550.2950.32-3.06%-1.40%-0.97%5,207,400265,759,00099%51.04-2.02%51.560.01%51.180.33%50.810.14%0.12%
2020-12-0751.4752.5651.2651.910.35%-0.34%2.30%5,163,600268,944,000106%52.090.99%51.561.29%51.011.11%50.740.32%0.12%
2020-12-0450.7852.6850.5651.730.00%0.30%2.28%5,521,100284,741,000118%51.571.44%50.901.28%50.451.24%50.580.25%0.11%