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:
云南白药( 000538.SZ 深证)
所属成分指数: 沪深300
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
2020-10-20102.96104.21102.20104.120.70%0.92%-0.58%4,415,400455,533,00085%103.17-0.84%104.23-0.71%105.06-0.79%104.730.25%-0.13%
2020-10-19105.90106.10102.60103.40-2.27%-0.62%-1.02%5,640,100586,815,000105%104.04-1.45%104.97-1.07%105.90-0.53%104.470.07%-0.27%
2020-10-16105.50106.53104.80105.800.59%0.21%1.34%4,212,300444,715,00082%105.580.04%106.11-0.59%106.460.45%104.400.18%-0.37%
2020-10-15106.90107.77104.86105.18-1.52%-0.34%0.93%4,832,300509,978,00090%105.54-1.59%106.74-0.24%105.980.67%104.21-0.03%-0.43%
2020-10-14107.72108.30106.18106.80-0.84%-0.41%2.45%4,432,800475,381,00084%107.24-0.23%106.991.15%105.270.80%104.250.04%-0.41%
2020-10-13107.61108.34106.49107.700.08%0.20%3.35%4,760,700511,710,00090%107.490.99%105.781.47%104.441.10%104.210.09%-0.42%
2020-10-12104.50108.00104.45107.613.30%1.11%3.35%6,160,400655,647,000117%106.432.46%104.251.40%103.300.74%104.12-0.09%-0.46%
2020-10-09103.30105.35102.69104.172.17%0.28%-0.04%6,369,700661,658,000115%103.881.34%102.810.87%102.540.02%104.21-0.37%-0.53%
2020-09-30101.97104.25100.97101.960.00%-0.53%-2.53%6,332,800649,112,000109%102.500.93%101.93-0.04%102.52-0.59%104.60-0.67%-0.75%
2020-09-29101.60102.20100.47101.961.15%0.40%-3.17%3,785,700384,444,00065%101.55-0.04%101.97-0.75%103.13-0.82%105.30-0.70%-0.83%
2020-09-28103.51104.00100.69100.80-1.95%-0.78%-4.95%6,538,300664,220,000108%101.59-1.34%102.73-1.38%103.98-1.07%106.05-1.17%-0.82%
2020-09-25102.91103.81102.40102.800.00%-0.16%-4.20%4,086,400420,755,00065%102.97-0.69%104.18-0.98%105.10-0.70%107.31-0.97%-0.74%
2020-09-24105.25105.89102.80102.80-3.25%-0.85%-5.12%6,938,700719,387,000100%103.68-2.31%105.20-1.22%105.84-0.69%108.35-0.43%-0.65%
2020-09-23105.69106.81105.13106.250.54%0.12%-2.36%4,310,800457,477,00064%106.12-0.41%106.51-0.16%106.58-0.55%108.820.18%-0.60%
2020-09-22105.85107.99105.01105.68-1.00%-0.82%-2.71%4,909,600523,141,00069%106.56-0.28%106.680.00%107.16-0.62%108.62-0.11%-0.62%
2020-09-21107.90108.40106.00106.75-1.75%-0.10%-1.83%4,053,400433,137,00054%106.860.19%106.68-0.63%107.83-0.91%108.75-0.26%-0.62%
2020-09-18105.51108.65104.63108.652.51%1.86%-0.35%7,554,400805,763,00093%106.660.05%107.36-1.04%108.82-1.23%109.03-0.81%-0.60%
2020-09-17109.22109.40105.36105.99-2.96%-0.58%-3.57%8,361,300891,400,00096%106.61-2.74%108.49-1.91%110.17-0.40%109.92-2.53%-0.50%
2020-09-16110.90112.24108.30109.22-1.02%-0.36%-3.15%5,125,600561,839,00052%109.61-0.48%110.60-0.79%110.620.79%112.77-1.46%-0.06%
2020-09-15111.01111.50108.11110.35-0.59%0.19%-3.57%6,007,000661,595,00054%110.14-1.26%111.490.50%109.750.29%114.44-0.69%0.31%
2020-09-14114.99115.00110.00111.00-2.63%-0.49%-3.68%8,335,200929,753,00070%111.55-0.59%110.931.73%109.430.21%115.24-0.37%0.57%
2020-09-11107.00114.70106.68114.006.21%1.59%-1.44%10,460,7001,173,805,00082%112.213.87%109.051.56%109.21-0.46%115.670.03%0.85%
2020-09-10107.00109.20107.00107.331.29%-0.65%-7.18%6,356,700686,723,00046%108.032.28%107.37-0.87%109.71-3.86%115.630.06%1.05%
2020-09-09107.11107.76104.00105.96-3.10%0.32%-8.31%7,792,200823,024,00056%105.62-2.63%108.32-2.46%114.11-2.58%115.56-0.07%1.08%
2020-09-08109.07109.89106.78109.351.25%0.81%-5.44%8,524,100924,658,00063%108.48-1.54%111.04-4.97%117.14-1.19%115.64-0.08%1.12%
2020-09-07112.89113.51107.23108.00-4.42%-1.98%-6.68%10,569,2001,164,467,00082%110.18-2.91%116.85-2.76%118.54-0.57%115.73-0.05%1.09%
2020-09-04115.70116.52111.98113.00-5.83%-0.42%-2.40%12,774,3001,449,594,000108%113.48-7.76%120.16-1.21%119.220.18%115.780.19%1.07%
2020-09-03124.40128.00117.17120.00-4.31%-2.46%3.83%18,402,0002,263,884,000183%123.020.81%121.641.97%119.001.90%115.571.88%0.99%
2020-09-02119.20125.40118.03125.404.88%2.76%10.54%17,527,6002,138,941,000203%122.032.33%119.292.69%116.782.55%113.442.23%0.70%
2020-09-01116.17122.57116.00119.560.00%0.26%7.74%13,554,5001,616,385,000182%119.252.35%116.162.39%113.882.13%110.971.85%0.39%