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 芝 堂( 000989.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
2021-01-158.478.478.168.221.48%-0.65%2.14%9,600,50079,436,000190%8.272.58%8.132.09%8.061.52%8.050.78%0.12%
2021-01-147.868.177.848.103.58%0.42%1.43%6,825,30055,053,000151%8.072.96%7.961.23%7.940.48%7.990.36%0.00%
2021-01-137.887.927.767.82-0.64%-0.18%-1.72%3,529,70027,653,00083%7.83-0.18%7.86-0.39%7.90-0.88%7.960.01%-0.07%
2021-01-127.817.907.807.870.64%0.28%-1.08%2,627,50020,621,00063%7.85-0.58%7.89-0.47%7.97-0.66%7.960.05%-0.11%
2021-01-117.958.037.787.82-1.64%-0.94%-1.66%4,254,40033,584,000101%7.89-0.38%7.93-1.11%8.03-0.12%7.95-0.03%-0.16%
2021-01-087.908.057.807.950.13%0.33%-0.05%3,691,10029,249,00092%7.92-0.49%8.02-0.76%8.040.13%7.950.03%-0.19%
2021-01-078.128.127.847.94-2.22%-0.29%-0.15%5,340,90042,529,000131%7.96-2.31%8.08-0.05%8.030.24%7.95-0.08%-0.24%
2021-01-068.268.278.088.12-1.22%-0.38%2.04%4,946,00040,314,000130%8.150.37%8.080.99%8.010.84%7.960.01%-0.28%
2021-01-057.988.267.938.222.88%1.22%3.31%6,727,60054,634,000176%8.122.15%8.011.79%7.941.24%7.960.25%-0.34%
2021-01-047.878.037.837.991.52%0.50%0.67%4,324,70034,382,000120%7.951.47%7.860.87%7.840.35%7.94-0.20%-0.45%
2020-12-317.787.887.777.871.16%0.45%-1.04%3,173,40024,864,00088%7.840.86%7.800.05%7.82-0.32%7.95-0.39%-0.50%
2020-12-307.787.807.717.780.00%0.15%-2.56%2,925,60022,726,00072%7.77-0.15%7.79-0.41%7.84-0.70%7.98-0.40%-0.58%
2020-12-297.767.827.727.780.26%0.00%-2.94%2,743,30021,344,00068%7.78-0.54%7.82-0.67%7.90-1.00%8.02-0.37%-0.60%
2020-12-287.897.927.747.76-1.77%-0.79%-3.55%3,348,10026,190,00085%7.82-0.72%7.88-0.88%7.98-0.54%8.05-0.41%-0.62%
2020-12-257.827.937.797.900.89%0.27%-2.22%2,321,70018,292,00061%7.88-0.44%7.95-1.03%8.02-0.39%8.08-0.32%-0.60%
2020-12-248.048.047.827.83-2.61%-1.06%-3.39%4,757,40037,648,000124%7.91-1.51%8.03-0.68%8.05-0.43%8.11-0.54%-0.59%
2020-12-238.028.098.018.04-0.50%0.06%-1.34%3,628,90029,159,000101%8.04-1.27%8.09-0.23%8.08-0.31%8.15-0.45%-0.56%
2020-12-228.098.228.058.08-0.25%-0.71%-1.29%4,929,50040,117,000136%8.140.93%8.100.32%8.11-0.10%8.19-0.57%-0.55%
2020-12-218.058.137.978.100.37%0.46%-1.62%3,733,70030,105,000102%8.06-0.44%8.08-0.40%8.12-0.36%8.23-0.82%-0.51%
2020-12-188.148.158.068.07-0.86%-0.36%-2.78%3,917,60031,730,000106%8.100.32%8.11-0.37%8.15-0.39%8.30-0.73%-0.43%
2020-12-178.158.217.948.14-0.73%0.83%-2.65%6,824,90055,100,000186%8.07-1.85%8.14-1.29%8.18-1.12%8.36-1.23%-0.35%
2020-12-168.278.288.188.20-0.85%-0.30%-3.14%2,571,20021,149,00077%8.23-0.22%8.25-0.21%8.27-0.42%8.47-0.54%-0.22%
2020-12-158.248.288.208.27-0.36%0.33%-2.84%2,257,20018,606,00064%8.24-0.41%8.26-0.39%8.31-0.79%8.51-0.56%-0.15%
2020-12-148.278.348.198.300.36%0.28%-3.04%1,971,90016,321,00051%8.280.07%8.30-0.38%8.37-0.90%8.56-0.27%-0.06%
2020-12-118.378.428.208.27-1.08%-0.01%-3.65%2,738,80022,652,00067%8.27-0.74%8.33-1.01%8.45-0.86%8.58-0.23%-0.01%
2020-12-108.308.428.258.360.72%0.32%-2.82%2,651,50022,096,00065%8.33-0.29%8.41-1.13%8.52-0.73%8.60-0.17%0.02%
2020-12-098.478.478.268.30-1.66%-0.68%-3.69%4,426,50036,992,000109%8.36-1.84%8.51-1.35%8.58-0.88%8.62-0.36%0.05%
2020-12-088.608.638.448.44-1.86%-0.87%-2.42%4,454,00037,920,000112%8.51-1.73%8.62-0.87%8.66-0.53%8.65-0.23%0.12%
2020-12-078.768.768.608.60-1.94%-0.74%-0.80%4,163,50036,072,000108%8.66-0.68%8.70-0.18%8.710.03%8.670.04%0.17%
2020-12-048.708.778.678.770.00%0.54%1.20%3,264,30028,476,00084%8.720.05%8.720.00%8.700.28%8.670.07%0.20%