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:
永安药业( 002365.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
2021-01-159.039.248.939.181.55%0.28%0.80%2,342,70021,444,00082%9.152.34%8.991.07%8.910.38%9.11-0.16%-0.66%
2021-01-148.939.088.839.041.23%1.06%-0.90%2,437,60021,805,00084%8.950.83%8.900.74%8.88-0.57%9.12-0.37%-0.72%
2021-01-138.929.048.778.93-0.11%0.67%-2.47%2,104,20018,666,00071%8.87-0.03%8.83-0.33%8.93-1.00%9.16-0.44%-0.76%
2021-01-128.759.008.688.942.76%0.74%-2.78%2,462,70021,853,00083%8.871.07%8.86-1.05%9.02-1.18%9.20-0.62%-0.77%
2021-01-118.999.008.668.70-3.01%-0.91%-5.98%3,428,00030,099,000115%8.78-2.00%8.96-2.05%9.13-1.46%9.25-0.96%-0.75%
2021-01-089.009.128.798.97-0.33%0.12%-3.99%2,626,60023,532,00095%8.96-1.57%9.14-1.59%9.26-0.72%9.34-0.82%-0.70%
2021-01-079.339.338.949.00-3.74%-1.12%-4.46%4,053,10036,892,000151%9.10-2.85%9.29-1.38%9.33-0.71%9.42-1.18%-0.66%
2021-01-069.529.529.279.35-1.89%-0.20%-1.91%2,876,60026,950,000113%9.37-1.06%9.42-0.07%9.40-0.12%9.53-0.66%-0.62%
2021-01-059.509.569.389.53-0.21%0.64%-0.68%3,064,50029,017,000124%9.470.51%9.430.51%9.41-0.12%9.60-0.67%-0.61%
2021-01-049.399.569.319.551.81%1.37%-1.14%3,276,70030,870,000135%9.420.46%9.380.08%9.42-0.47%9.66-0.74%-0.60%
2020-12-319.389.469.329.380.64%0.02%-3.62%1,980,40018,573,00087%9.380.54%9.37-0.60%9.46-0.90%9.73-0.80%-0.61%
2020-12-309.429.459.209.32-0.85%-0.09%-4.99%2,603,20024,283,000107%9.33-1.04%9.43-1.27%9.55-1.55%9.81-0.68%-0.61%
2020-12-299.529.569.389.40-1.16%-0.28%-4.83%1,951,60018,396,00083%9.43-1.35%9.55-1.39%9.70-1.08%9.88-0.53%-0.61%
2020-12-289.689.709.479.51-2.26%-0.47%-4.23%2,204,50021,064,00097%9.56-1.35%9.69-1.39%9.81-1.06%9.93-0.51%-0.60%
2020-12-259.789.789.609.73-0.51%0.45%-2.51%1,740,30016,857,00079%9.69-1.45%9.82-0.86%9.91-0.68%9.98-0.42%-0.58%
2020-12-2410.0210.029.759.78-2.30%-0.49%-2.42%2,025,20019,903,00085%9.83-0.66%9.91-0.74%9.98-0.51%10.02-0.44%-0.62%
2020-12-239.9210.059.7410.010.91%1.18%-0.57%3,175,70031,416,000137%9.89-1.03%9.98-0.88%10.03-0.25%10.07-0.77%-0.59%
2020-12-2210.0110.149.879.92-1.68%-0.76%-2.22%2,278,60022,778,000101%10.00-0.89%10.07-0.30%10.05-0.12%10.15-0.51%-0.55%
2020-12-2110.0510.1910.0010.09-0.30%0.04%-1.05%2,361,40023,818,000109%10.09-0.64%10.100.37%10.070.01%10.20-0.64%-0.51%
2020-12-1810.1810.2310.1010.12-0.98%-0.31%-1.39%1,613,80016,382,00075%10.150.65%10.060.26%10.07-0.01%10.26-0.75%-0.46%
2020-12-179.9010.299.8410.223.02%1.34%-1.17%3,142,80031,694,000137%10.091.46%10.040.12%10.07-0.48%10.34-0.85%-0.38%
2020-12-1610.0510.069.889.92-1.78%-0.20%-4.89%1,725,50017,151,00076%9.94-1.06%10.03-0.63%10.11-1.19%10.43-0.68%-0.29%
2020-12-1510.0710.129.9810.100.30%0.54%-3.82%1,592,40015,998,00069%10.05-0.48%10.09-0.84%10.24-0.83%10.50-0.38%-0.23%
2020-12-1410.0810.199.9610.070.40%-0.24%-4.47%1,604,90016,200,00069%10.09-0.12%10.17-1.26%10.32-1.04%10.54-0.38%-0.18%
2020-12-1110.4010.439.9410.03-3.93%-0.75%-5.21%3,617,90036,563,000155%10.11-2.86%10.30-2.07%10.43-2.03%10.58-0.80%-0.12%
2020-12-1010.4010.5410.2910.440.38%0.35%-2.12%1,618,10016,834,00078%10.40-1.07%10.52-0.97%10.65-0.65%10.67-0.18%-0.02%
2020-12-0910.6410.7010.3010.40-2.26%-1.10%-2.67%2,595,10027,291,000126%10.52-1.30%10.63-1.26%10.72-0.46%10.69-0.29%0.02%
2020-12-0810.8010.8010.6110.64-0.56%-0.13%-0.71%1,538,60016,393,00076%10.65-0.78%10.76-0.40%10.770.06%10.72-0.16%0.08%
2020-12-0710.7810.9710.6810.70-1.38%-0.35%-0.31%2,099,50022,545,000102%10.74-0.91%10.800.07%10.760.17%10.73-0.18%0.10%
2020-12-0410.8010.9010.7410.850.00%0.12%0.91%2,725,00029,530,000120%10.840.15%10.800.60%10.740.50%10.750.13%0.15%