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:
奇正藏药( 002287.SZ 深证)
大小非近期解禁信息:
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
2020-10-2026.7027.1826.4227.090.86%1.02%-0.70%2,764,20074,124,00041%26.82-1.93%27.44-1.05%28.13-0.22%27.280.23%-0.17%
2020-10-1928.1128.1726.8426.86-4.72%-1.77%-1.32%4,817,400131,724,00066%27.34-2.02%27.73-2.56%28.190.20%27.22-1.40%-0.24%
2020-10-1627.7528.2527.4228.191.70%1.01%2.12%4,722,000131,777,00057%27.91-0.03%28.460.27%28.130.86%27.61-0.26%0.05%
2020-10-1528.3228.9227.5227.72-2.33%-0.69%0.15%5,733,100160,034,00060%27.91-3.54%28.380.59%27.891.06%27.680.14%0.16%
2020-10-1428.2130.1027.6628.38-1.60%-1.92%2.68%12,048,800348,652,000126%28.943.36%28.223.22%27.603.88%27.640.79%0.14%
2020-10-1327.2729.3027.0128.845.80%3.01%5.16%10,175,800284,877,000111%28.003.34%27.343.25%26.571.48%27.420.29%-0.02%
2020-10-1227.1027.6826.8127.261.08%0.62%-0.31%5,681,000153,904,00063%27.091.90%26.483.06%26.18-3.55%27.35-0.03%-0.17%
2020-10-0925.8927.0825.7626.976.14%1.44%-1.41%7,031,500186,936,00077%26.593.59%25.69-0.51%27.15-1.36%27.36-0.19%-0.29%
2020-09-3025.3726.2025.2225.410.24%-0.99%-7.29%5,204,800133,578,00057%25.663.11%25.82-6.13%27.52-0.54%27.41-0.35%-0.47%
2020-09-2925.5025.7823.9225.35-2.20%1.85%-7.83%7,681,100191,184,00084%24.89-6.65%27.51-2.56%27.67-1.04%27.50-0.92%-0.57%
2020-09-2828.5328.7825.9225.92-10.00%-2.78%-6.62%9,531,300254,128,000117%26.66-9.42%28.23-0.59%27.96-0.58%27.76-0.48%-0.60%
2020-09-2528.5030.5728.4828.80-1.81%-2.15%3.26%14,668,000431,731,000217%29.434.81%28.402.62%28.122.02%27.891.48%-0.66%
2020-09-2427.2030.2026.1829.336.81%4.44%6.71%17,498,600491,396,000302%28.082.37%27.681.66%27.561.31%27.490.84%-0.91%
2020-09-2326.6628.2426.3227.463.43%0.10%0.74%9,936,800272,596,000219%27.432.19%27.220.44%27.210.46%27.26-0.04%-1.10%
2020-09-2226.7827.6326.3926.55-2.25%-1.10%-2.63%5,653,600151,778,000140%26.85-1.43%27.11-0.32%27.08-0.47%27.27-0.76%-1.21%
2020-09-2127.4727.8626.9627.16-1.31%-0.28%-1.15%5,213,400141,988,000137%27.240.02%27.190.24%27.21-0.07%27.48-1.24%-1.27%
2020-09-1827.6027.7226.4827.521.44%1.06%-1.08%6,238,400169,878,000163%27.230.84%27.13-0.21%27.23-0.08%27.82-1.28%-1.21%
2020-09-1726.6427.4026.5527.130.44%0.46%-3.73%2,551,10068,893,00070%27.01-0.07%27.18-0.40%27.25-0.36%28.18-1.99%-1.11%
2020-09-1627.5927.7226.6127.01-2.56%-0.05%-6.06%3,271,50088,410,00082%27.02-1.58%27.29-0.44%27.35-0.61%28.75-1.34%-0.93%
2020-09-1527.2628.0026.9227.721.54%0.96%-4.89%3,556,60097,654,00089%27.460.20%27.41-0.05%27.52-1.03%29.14-1.15%-0.83%
2020-09-1427.8027.8227.0927.30-0.98%-0.37%-7.40%2,519,40069,034,00063%27.400.15%27.43-0.52%27.81-2.03%29.48-1.15%-0.81%
2020-09-1127.2727.6826.9027.572.45%0.76%-7.56%2,592,10070,922,00061%27.36-0.44%27.57-1.52%28.38-1.64%29.83-0.95%-0.77%
2020-09-1027.7428.1026.7626.91-1.28%-2.08%-10.64%3,975,300109,246,00092%27.48-1.06%27.99-3.06%28.85-3.19%30.11-1.09%-0.71%
2020-09-0928.6328.8727.1127.26-5.67%-1.86%-10.46%4,183,000116,189,00095%27.78-3.66%28.88-2.77%29.80-2.23%30.45-1.10%-0.67%
2020-09-0829.2629.8128.2828.90-0.93%0.24%-6.12%3,503,800101,017,00079%28.83-3.45%29.70-3.20%30.48-1.26%30.78-1.39%-0.66%
2020-09-0730.6030.8829.1429.17-5.54%-2.31%-6.56%4,848,000144,764,00099%29.86-1.64%30.68-1.71%30.87-1.20%31.22-0.61%-0.72%
2020-09-0430.3630.9829.6230.88-0.42%1.72%-1.69%3,432,700104,211,00071%30.36-4.06%31.22-0.68%31.25-0.51%31.41-0.36%-0.87%
2020-09-0331.7032.4130.8731.01-2.02%-2.00%-1.63%5,282,700167,157,000112%31.640.71%31.430.30%31.410.73%31.53-0.13%-1.08%
2020-09-0231.4031.7330.8831.651.34%0.74%0.26%3,337,600104,864,00070%31.421.01%31.340.15%31.180.34%31.57-0.34%-1.27%
2020-09-0131.2231.4030.7531.230.00%0.41%-1.41%3,315,400103,123,00063%31.10-1.11%31.290.49%31.08-1.29%31.68-0.94%-1.53%