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:
益盛药业( 002566.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
2020-10-207.187.377.147.341.94%1.10%2.47%2,595,40018,842,00067%7.26-0.04%7.230.66%7.21-0.19%7.16-0.45%-0.12%
2020-10-197.267.347.197.20-0.83%-0.87%0.07%2,186,70015,881,00048%7.261.42%7.180.03%7.22-0.35%7.20-0.37%-0.01%
2020-10-167.187.267.077.262.11%1.38%0.53%2,595,20018,583,00049%7.160.39%7.18-0.76%7.250.06%7.220.00%0.13%
2020-10-157.257.257.057.11-1.66%-0.32%-1.55%2,914,00020,786,00053%7.13-1.68%7.23-1.05%7.240.39%7.220.00%0.15%
2020-10-147.337.337.217.23-1.50%-0.34%0.11%2,211,90016,048,00039%7.26-0.85%7.310.55%7.221.06%7.220.08%0.12%
2020-10-137.367.397.247.34-0.27%0.31%1.72%2,774,60020,301,00050%7.32-0.23%7.271.11%7.14-0.61%7.220.11%0.08%
2020-10-127.307.377.287.361.24%0.35%2.11%4,056,30029,748,00076%7.331.97%7.191.61%7.18-0.39%7.210.18%0.02%
2020-10-097.037.397.007.274.45%1.08%1.04%5,167,80037,167,00098%7.192.23%7.08-1.15%7.210.00%7.200.04%-0.04%
2020-09-307.097.116.926.96-3.60%-1.07%-3.23%3,942,70027,737,00079%7.040.03%7.16-1.16%7.21-0.18%7.19-0.13%-0.13%
2020-09-297.067.396.807.221.69%2.66%0.26%10,486,80073,755,000222%7.03-4.38%7.24-1.19%7.23-0.82%7.20-0.62%-0.15%
2020-09-287.507.567.107.10-6.33%-3.47%-2.01%8,910,90065,544,000243%7.36-0.33%7.330.77%7.290.58%7.250.57%-0.10%
2020-09-257.277.627.187.583.69%2.72%5.20%8,482,80062,591,000287%7.382.63%7.271.54%7.241.27%7.211.04%-0.20%
2020-09-247.167.357.087.311.39%1.67%2.51%4,890,10035,161,000207%7.190.39%7.160.35%7.150.32%7.130.18%-0.33%
2020-09-237.077.227.017.212.27%0.67%1.29%4,641,10033,239,000195%7.161.04%7.140.34%7.130.39%7.12-0.25%-0.39%
2020-09-227.107.147.017.05-0.84%-0.54%-1.21%1,907,50013,520,00083%7.09-0.55%7.11-0.03%7.10-0.13%7.14-0.36%-0.38%
2020-09-217.147.167.097.11-0.56%-0.24%-0.73%1,802,60012,847,00075%7.130.04%7.120.25%7.110.06%7.16-0.42%-0.35%
2020-09-187.107.157.087.150.85%0.36%-0.58%2,114,00015,060,00080%7.120.57%7.100.01%7.110.20%7.19-0.46%-0.32%
2020-09-177.057.147.027.090.42%0.08%-1.87%1,389,1009,841,00048%7.080.20%7.10-0.13%7.09-0.21%7.23-0.81%-0.29%
2020-09-167.137.137.027.06-0.84%-0.14%-3.08%1,492,30010,550,00044%7.07-0.86%7.110.09%7.11-0.71%7.28-0.34%-0.17%
2020-09-157.137.287.087.12-0.14%-0.15%-2.59%1,528,90010,903,00043%7.130.28%7.10-0.14%7.16-0.45%7.31-0.18%-0.14%
2020-09-147.097.167.067.130.56%0.27%-2.62%1,994,10014,181,00056%7.110.69%7.11-0.87%7.19-0.61%7.32-0.35%-0.15%
2020-09-117.007.126.967.091.14%0.40%-3.51%1,966,70013,889,00053%7.06-0.88%7.17-0.75%7.23-0.65%7.35-0.30%-0.13%
2020-09-107.297.296.987.01-3.44%-1.61%-4.88%5,072,60036,144,000132%7.13-2.38%7.23-1.28%7.28-1.46%7.37-0.47%-0.11%
2020-09-097.317.367.257.26-1.36%-0.53%-1.96%3,499,30025,541,00098%7.30-0.18%7.32-0.37%7.39-0.34%7.41-0.12%-0.07%
2020-09-087.327.387.257.360.68%0.66%-0.73%2,862,20020,928,00078%7.31-0.40%7.35-1.09%7.41-0.22%7.41-0.08%-0.06%
2020-09-077.407.447.237.31-1.35%-0.42%-1.48%4,030,20029,587,000111%7.34-0.41%7.43-0.43%7.43-0.38%7.42-0.11%-0.09%
2020-09-047.487.487.307.41-1.98%0.53%-0.24%4,525,00033,352,000132%7.37-2.23%7.46-0.41%7.46-0.21%7.43-0.11%-0.12%
2020-09-037.477.597.427.561.34%0.28%1.67%5,376,50040,536,000170%7.541.22%7.490.48%7.470.62%7.440.32%-0.15%
2020-09-027.457.507.387.460.00%0.16%0.65%3,293,00024,527,000109%7.450.42%7.450.15%7.430.20%7.41-0.03%-0.25%
2020-09-017.447.467.387.460.00%0.58%0.62%1,821,00013,506,00057%7.42-0.88%7.440.26%7.410.05%7.41-0.30%-0.31%