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:
精华制药( 002349.SZ 深证)
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
2020-10-205.385.415.345.400.37%0.35%1.09%2,873,40015,462,00082%5.38-0.55%5.380.21%5.37-0.07%5.340.30%0.07%
2020-10-195.415.455.375.38-0.92%-0.57%1.01%4,332,80023,445,000122%5.410.91%5.370.28%5.380.13%5.330.23%0.01%
2020-10-165.305.455.275.432.26%1.27%2.18%5,927,30031,783,000175%5.360.71%5.36-0.30%5.370.24%5.310.21%-0.01%
2020-10-155.385.395.305.31-0.56%-0.26%0.13%2,566,70013,665,00083%5.32-0.89%5.37-0.24%5.360.32%5.30-0.06%-0.07%
2020-10-145.435.435.335.34-1.48%-0.60%0.64%2,871,10015,424,00091%5.37-0.56%5.390.47%5.340.64%5.310.00%-0.12%
2020-10-135.435.445.365.420.18%0.33%2.15%4,033,50021,788,000122%5.400.47%5.361.04%5.310.80%5.310.19%-0.16%
2020-10-125.315.425.315.411.88%0.61%2.15%4,276,70022,996,000132%5.381.65%5.311.63%5.260.52%5.300.23%-0.23%
2020-10-095.215.355.205.312.71%0.38%0.49%3,384,10017,902,000105%5.292.20%5.220.46%5.240.04%5.280.08%-0.31%
2020-09-305.185.265.135.170.00%-0.12%-2.08%2,020,70010,459,00061%5.180.25%5.20-0.65%5.24-0.66%5.28-0.17%-0.42%
2020-09-295.115.205.115.170.19%0.14%-2.25%2,614,90013,501,00075%5.16-1.26%5.23-0.74%5.27-0.68%5.29-0.28%-0.43%
2020-09-285.295.335.125.16-2.64%-1.32%-2.71%3,868,00020,227,000112%5.23-1.36%5.27-0.94%5.31-0.39%5.30-0.30%-0.42%
2020-09-255.295.345.275.300.00%-0.02%-0.38%2,543,10013,482,00076%5.300.11%5.32-0.28%5.330.06%5.32-0.02%-0.41%
2020-09-245.325.365.265.30-1.12%0.09%-0.39%2,636,70013,962,00075%5.30-0.99%5.33-0.13%5.320.21%5.32-0.37%-0.43%
2020-09-235.295.415.265.361.32%0.22%0.36%3,693,80019,753,00091%5.350.04%5.340.36%5.310.17%5.34-0.58%-0.41%
2020-09-225.305.425.265.29-0.94%-1.05%-1.53%4,505,80024,089,000102%5.350.39%5.320.66%5.300.04%5.37-0.32%-0.34%
2020-09-215.345.365.285.340.00%0.28%-0.91%3,228,00017,189,00069%5.330.68%5.290.11%5.30-0.21%5.39-0.57%-0.31%
2020-09-185.275.345.245.341.33%0.96%-1.48%3,499,40018,510,00068%5.290.76%5.28-0.34%5.31-0.11%5.42-0.55%-0.25%
2020-09-175.265.305.215.27-0.57%0.40%-3.30%3,605,10018,924,00063%5.25-1.02%5.30-0.88%5.32-0.86%5.45-1.05%-0.20%
2020-09-165.365.385.255.30-1.49%-0.06%-3.78%3,649,10019,353,00054%5.30-1.01%5.35-0.08%5.37-1.02%5.51-0.29%-0.05%
2020-09-155.415.415.335.38-0.19%0.43%-2.61%2,757,20014,771,00040%5.36-0.56%5.35-0.60%5.42-0.37%5.52-0.13%-0.05%
2020-09-145.365.435.335.390.75%0.06%-2.55%3,159,80017,021,00045%5.391.34%5.38-0.98%5.44-0.62%5.53-0.23%-0.09%
2020-09-115.235.395.225.351.71%0.64%-3.50%3,980,40021,159,00054%5.32-1.77%5.44-0.64%5.47-0.65%5.54-0.20%-0.09%
2020-09-105.555.565.255.26-4.54%-2.81%-5.31%8,216,60044,465,000111%5.41-2.05%5.47-1.05%5.51-1.27%5.56-0.16%-0.08%
2020-09-095.485.605.465.510.00%-0.27%-0.97%7,343,40040,575,000107%5.530.80%5.53-0.25%5.58-0.16%5.560.13%-0.09%
2020-09-085.475.535.425.510.18%0.53%-0.85%6,275,40034,394,00092%5.48-1.65%5.54-1.34%5.59-0.18%5.56-0.07%-0.13%
2020-09-075.595.655.505.50-1.96%-1.31%-1.10%7,214,70040,205,000108%5.570.22%5.62-0.05%5.60-0.13%5.560.07%-0.20%
2020-09-045.655.655.505.61-1.58%0.88%0.95%8,475,40047,132,000128%5.56-2.06%5.62-0.07%5.610.07%5.56-0.04%-0.26%
2020-09-035.575.745.565.702.33%0.39%2.54%13,043,10074,061,000215%5.681.98%5.620.92%5.601.23%5.560.45%-0.31%
2020-09-025.545.605.525.570.72%0.04%0.65%4,934,70027,476,00090%5.570.72%5.570.34%5.540.47%5.53-0.32%-0.43%
2020-09-015.605.615.495.530.00%0.04%-0.40%4,593,60025,395,00078%5.53-1.44%5.550.49%5.510.02%5.55-0.56%-0.47%