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:
金浦钛业( 000545.SZ 深证)
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
2021-01-152.762.862.742.820.71%0.32%-15.26%32,450,70091,230,00031%2.810.14%2.91-3.58%3.00-2.06%3.33-1.33%-0.32%
2021-01-142.952.952.762.80-5.72%-0.25%-16.99%56,539,700158,735,00048%2.81-7.18%3.02-1.73%3.07-4.07%3.37-1.55%-0.23%
2021-01-133.063.132.952.97-5.41%-1.79%-13.31%75,467,700228,190,00061%3.02-3.48%3.07-2.11%3.20-3.47%3.43-0.84%-0.05%
2021-01-122.973.212.953.147.17%0.22%-9.12%93,891,400294,155,00078%3.133.20%3.13-4.16%3.31-4.39%3.46-0.72%0.05%
2021-01-113.263.282.932.93-10.12%-3.49%-15.80%91,142,500276,746,00073%3.04-7.13%3.27-5.68%3.46-2.37%3.48-0.86%0.14%
2021-01-083.383.443.183.26-4.12%-0.28%-7.12%67,403,800220,331,00057%3.27-6.73%3.47-3.80%3.55-0.87%3.510.14%0.22%
2021-01-073.533.643.313.40-2.86%-3.00%-3.00%90,412,500316,920,00081%3.51-1.57%3.60-0.11%3.580.14%3.510.37%0.14%
2021-01-063.603.693.483.50-5.41%-1.71%0.23%105,683,800376,389,00099%3.56-3.31%3.610.25%3.570.45%3.490.61%0.05%
2021-01-053.543.863.463.705.41%0.46%6.60%169,705,600625,037,000169%3.684.63%3.602.07%3.561.69%3.471.08%-0.06%
2021-01-043.483.593.443.510.86%-0.28%2.21%89,174,600313,889,00094%3.52-0.59%3.530.51%3.500.60%3.43-0.12%-0.17%
2020-12-313.523.693.423.48-3.33%-1.72%1.22%127,376,400451,097,000133%3.540.65%3.510.98%3.481.49%3.44-0.38%-0.14%
2020-12-303.323.733.213.606.19%2.33%4.32%166,602,300586,133,000165%3.522.30%3.471.52%3.431.78%3.450.20%-0.14%
2020-12-293.363.553.363.39-1.45%-1.42%-1.57%85,732,600294,876,00088%3.440.44%3.421.72%3.370.66%3.440.15%-0.37%
2020-12-283.403.553.343.440.00%0.47%0.03%85,583,300293,015,00087%3.420.56%3.361.33%3.34-0.21%3.440.18%-0.67%
2020-12-253.293.543.253.443.30%1.03%0.20%105,875,000360,539,000110%3.414.67%3.321.07%3.35-1.03%3.43-0.06%-0.81%
2020-12-243.253.373.153.331.52%2.37%-3.06%84,498,400274,838,00086%3.25-0.25%3.29-2.26%3.39-2.73%3.44-0.61%-0.84%
2020-12-233.243.323.193.281.23%0.58%-5.09%58,379,400190,368,00059%3.26-2.10%3.36-2.66%3.48-0.69%3.46-0.58%-0.80%
2020-12-223.483.483.233.24-6.36%-2.73%-6.79%88,543,600294,947,00089%3.33-4.14%3.45-2.84%3.50-0.26%3.48-0.46%-0.78%
2020-12-213.413.553.403.46-0.57%-0.43%-0.92%74,360,100258,429,00078%3.48-1.81%3.550.14%3.510.52%3.49-0.03%-0.79%
2020-12-183.543.633.483.48-4.13%-1.67%-0.37%107,453,200380,266,000116%3.54-1.67%3.551.03%3.500.58%3.490.14%-1.19%
2020-12-173.423.773.323.633.71%0.86%4.07%166,029,300597,601,000182%3.603.27%3.512.93%3.481.37%3.49-0.29%-1.43%
2020-12-163.393.633.343.501.16%0.43%0.06%114,213,900398,061,000124%3.492.86%3.410.92%3.43-0.23%3.50-2.10%-1.69%
2020-12-153.353.493.273.462.37%2.13%-3.16%89,916,700304,617,00084%3.392.08%3.38-0.97%3.44-0.75%3.57-2.93%-1.58%
2020-12-143.303.383.233.380.30%1.84%-8.18%63,054,700209,276,00048%3.32-3.12%3.42-1.98%3.46-0.80%3.68-1.21%-1.35%
2020-12-113.463.553.303.37-0.59%-1.63%-9.55%80,057,000274,275,00055%3.43-1.52%3.48-0.71%3.49-0.37%3.73-0.32%-1.29%
2020-12-103.493.593.393.39-3.97%-2.56%-9.31%81,916,700284,961,00053%3.48-1.92%3.51-0.17%3.50-1.60%3.74-0.19%-1.30%
2020-12-093.503.623.473.530.00%-0.48%-5.74%82,334,500292,002,00052%3.551.26%3.520.52%3.56-2.79%3.75-0.43%-1.20%
2020-12-083.483.563.433.532.02%0.77%-6.14%82,943,900290,565,00046%3.500.32%3.50-2.26%3.66-3.38%3.76-0.58%-1.20%
2020-12-073.513.613.443.46-3.62%-0.92%-8.54%69,721,100243,479,00039%3.49-0.09%3.58-3.77%3.79-0.99%3.78-4.01%-1.14%
2020-12-043.443.623.373.590.00%2.72%-8.91%107,778,800376,636,00050%3.50-5.11%3.72-4.10%3.83-0.26%3.94-2.21%-0.45%