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:
众生药业( 002317.SZ 深证)
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
2020-10-2013.5313.6713.3513.650.89%0.69%-1.27%4,684,30063,505,00052%13.56-1.83%13.85-0.57%13.91-0.33%13.830.13%-0.11%
2020-10-1914.1014.2113.4013.53-3.08%-2.03%-2.01%10,852,300149,868,000120%13.81-1.47%13.93-0.54%13.950.04%13.810.12%-0.22%
2020-10-1614.2914.4513.6713.96-0.57%-0.40%1.23%11,232,300157,430,000128%14.020.22%14.010.14%13.950.55%13.790.30%-0.30%
2020-10-1513.9514.1513.8014.040.72%0.39%2.11%6,469,70090,483,00077%13.99-0.17%13.990.55%13.870.33%13.750.03%-0.41%
2020-10-1414.0214.1713.8313.94-0.43%-0.50%1.41%9,081,500127,234,000105%14.010.33%13.910.75%13.820.54%13.750.02%-0.51%
2020-10-1313.9014.1013.8314.000.07%0.26%1.86%7,753,400108,268,00087%13.961.13%13.810.54%13.750.65%13.74-0.08%-0.63%
2020-10-1213.6514.0013.6013.992.72%1.32%1.71%12,709,200175,485,000144%13.810.72%13.730.59%13.660.35%13.76-0.25%-0.74%
2020-10-0913.7514.0413.5113.620.22%-0.65%-1.23%12,154,800166,634,000144%13.710.55%13.650.86%13.610.15%13.79-0.29%-0.84%
2020-09-3013.7213.8113.5213.59-0.29%-0.32%-1.74%6,265,20085,422,00078%13.630.56%13.54-0.15%13.59-0.43%13.83-0.50%-0.93%
2020-09-2913.5013.7613.2213.632.17%0.53%-1.94%6,076,80082,391,00071%13.560.92%13.56-0.27%13.65-0.63%13.90-0.60%-1.02%
2020-09-2813.5513.6513.3013.34-2.27%-0.71%-4.60%7,335,70098,558,00082%13.44-1.58%13.59-1.03%13.74-0.80%13.98-0.98%-1.03%
2020-09-2513.7314.0013.3913.650.15%-0.01%-3.34%9,449,800128,996,000101%13.65-0.14%13.74-0.81%13.85-0.79%14.12-0.68%-1.02%
2020-09-2413.8913.9213.5313.63-2.01%-0.29%-4.14%7,967,100108,908,00081%13.67-1.56%13.85-0.92%13.96-0.58%14.22-0.71%-1.04%
2020-09-2313.8514.1013.6013.911.02%0.17%-2.86%8,653,000120,157,00089%13.89-0.39%13.98-0.70%14.04-0.57%14.32-1.00%-0.97%
2020-09-2214.0014.2513.7013.77-2.62%-1.22%-4.80%11,612,300161,872,000113%13.94-1.58%14.07-0.60%14.12-0.93%14.46-1.25%-0.91%
2020-09-2114.2814.3414.0714.14-0.98%-0.17%-3.46%6,204,20087,875,00061%14.16-0.23%14.16-0.25%14.25-0.88%14.65-1.15%-0.75%
2020-09-1814.2414.3214.0714.280.56%0.59%-3.62%8,182,500116,159,00075%14.200.60%14.20-0.69%14.38-0.36%14.82-1.23%-0.61%
2020-09-1714.1014.3313.9014.200.21%0.62%-5.35%6,837,70096,492,00058%14.11-0.96%14.29-1.34%14.43-0.74%15.00-1.23%-0.45%
2020-09-1614.5014.6914.0314.17-2.61%-0.55%-6.71%10,641,700151,624,00086%14.25-1.68%14.49-0.47%14.54-1.30%15.19-1.40%-0.27%
2020-09-1514.5614.7714.3614.550.14%0.40%-5.54%8,714,900126,299,00067%14.49-1.42%14.56-0.63%14.73-1.29%15.40-0.72%-0.06%
2020-09-1414.5815.0914.3614.530.48%-1.16%-6.35%11,933,000175,412,00090%14.701.60%14.65-1.07%14.93-1.62%15.52-0.84%0.05%
2020-09-1114.5214.7914.2514.46-0.41%-0.06%-7.58%13,105,800189,614,00094%14.47-2.68%14.81-2.57%15.17-2.14%15.65-0.83%0.21%
2020-09-1015.0015.2014.5214.52-2.68%-2.33%-7.97%7,999,300118,916,00057%14.87-1.56%15.20-1.94%15.50-1.45%15.78-0.09%0.36%
2020-09-0915.7615.7614.7814.92-4.79%-1.20%-5.52%13,387,500202,169,00094%15.10-2.93%15.50-1.84%15.73-1.42%15.79-0.36%0.42%
2020-09-0815.7515.8515.3015.67-0.57%0.73%-1.12%10,806,500168,112,00068%15.56-2.08%15.79-1.31%15.96-0.33%15.850.38%0.62%
2020-09-0716.0216.1715.5715.76-1.93%-0.81%-0.18%11,754,800186,765,00073%15.890.09%16.00-0.46%16.01-0.10%15.790.22%0.58%
2020-09-0415.8616.2515.4816.07-0.06%1.23%2.01%14,280,600226,692,00088%15.87-2.21%16.07-0.12%16.030.16%15.750.33%0.58%
2020-09-0316.2516.4216.0116.08-1.05%-0.94%2.41%12,660,400205,502,00083%16.230.74%16.090.47%16.000.98%15.700.65%0.52%
2020-09-0215.9316.3015.8216.251.88%0.85%4.16%17,581,800283,299,000115%16.111.34%16.010.84%15.840.50%15.600.66%0.40%
2020-09-0115.9316.0715.7315.950.00%0.31%2.91%11,912,300189,405,00081%15.90-0.56%15.881.03%15.770.91%15.500.39%0.24%