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:
以岭药业( 002603.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
2020-10-2027.4028.0527.0427.950.98%1.72%0.34%13,536,500371,938,00076%27.48-1.91%28.10-0.33%28.07-0.39%27.850.28%0.27%
2020-10-1928.8528.8627.5727.68-3.96%-1.18%-0.35%24,892,600697,274,000143%28.01-1.64%28.19-0.17%28.180.01%27.780.28%0.24%
2020-10-1628.1029.1027.6828.822.49%1.20%4.05%27,429,200781,152,000175%28.481.89%28.240.47%28.180.70%27.700.74%0.24%
2020-10-1527.9128.2627.5228.121.08%0.60%2.27%14,632,400408,986,00098%27.95-0.47%28.100.05%27.980.42%27.50-0.15%0.20%
2020-10-1428.3028.4627.8227.82-1.77%-0.93%1.03%15,635,400439,075,000101%28.08-0.56%28.090.45%27.871.02%27.54-0.35%0.31%
2020-10-1328.2028.6627.8828.320.43%0.28%2.48%18,800,900530,943,000109%28.241.04%27.961.23%27.591.38%27.630.37%0.46%
2020-10-1227.8528.2927.6328.202.29%0.90%2.42%19,321,000539,996,000103%27.951.41%27.621.90%27.210.83%27.530.52%0.42%
2020-10-0927.3827.8227.2727.572.22%0.03%0.65%12,338,300340,056,00068%27.561.74%27.111.29%26.990.17%27.390.66%0.26%
2020-09-3027.2027.5026.7126.97-0.44%-0.45%-0.89%10,407,300281,945,00056%27.091.10%26.76-0.11%26.94-1.05%27.210.23%-0.04%
2020-09-2926.3027.3825.8927.093.67%1.10%-0.22%17,506,500469,109,00094%26.801.26%26.79-0.63%27.23-1.62%27.150.09%-0.15%
2020-09-2827.0027.2026.1026.13-3.22%-1.25%-3.68%13,458,000356,123,00075%26.46-2.65%26.96-2.24%27.67-0.23%27.130.03%-0.21%
2020-09-2527.1027.5726.9527.000.41%-0.67%-0.44%11,087,000301,359,00065%27.18-0.06%27.58-1.39%27.740.43%27.120.24%-0.30%
2020-09-2427.7828.1326.7826.89-4.24%-1.13%-0.61%18,388,800500,119,000109%27.20-3.33%27.970.16%27.620.85%27.060.38%-0.40%
2020-09-2328.6228.6227.5828.08-0.60%-0.19%4.19%20,627,900580,334,000133%28.13-0.54%27.921.24%27.391.09%26.950.97%-0.49%
2020-09-2227.6828.8027.6828.252.50%-0.13%5.83%33,966,700960,823,000222%28.293.25%27.583.73%27.092.49%26.691.10%-0.69%
2020-09-2126.3028.1526.0127.565.67%0.60%4.39%31,494,900862,822,000226%27.405.18%26.593.49%26.432.42%26.40-0.05%-0.83%
2020-09-1825.8726.5225.7926.081.44%0.13%-1.27%11,854,200308,769,00091%26.053.02%25.690.16%25.810.04%26.42-1.03%-0.82%
2020-09-1725.7225.9624.6825.71-0.46%1.69%-3.68%14,530,700367,374,000106%25.28-2.29%25.65-1.25%25.80-0.65%26.69-2.34%-0.72%
2020-09-1626.0926.3625.6525.83-1.00%-0.17%-5.49%9,609,800248,658,00064%25.88-0.51%25.98-0.23%25.96-0.25%27.33-0.83%-0.45%
2020-09-1525.9726.2725.7326.090.50%0.32%-5.33%8,953,100232,848,00058%26.01-0.15%26.040.22%26.03-1.29%27.56-0.56%-0.38%
2020-09-1426.3226.4725.8425.96-0.65%-0.33%-6.33%9,465,000246,530,00061%26.05-0.01%25.98-0.20%26.37-1.85%27.72-0.84%-0.38%
2020-09-1125.8526.3525.6026.132.27%0.31%-6.51%9,475,500246,830,00057%26.050.72%26.03-1.76%26.87-1.57%27.95-0.80%-0.34%
2020-09-1025.8126.1525.4925.55-0.31%-1.21%-9.32%11,769,900304,415,00065%25.86-0.95%26.49-2.74%27.29-2.77%28.18-0.51%-0.27%
2020-09-0927.3227.3325.5725.63-6.29%-1.85%-9.50%20,886,600545,420,000116%26.11-4.88%27.24-3.49%28.07-2.06%28.32-0.99%-0.25%
2020-09-0827.9728.1827.0427.35-2.25%-0.38%-4.38%16,017,400439,730,00097%27.45-3.80%28.23-2.70%28.66-0.79%28.60-0.35%-0.18%
2020-09-0728.9129.1527.9627.98-3.22%-1.96%-2.51%15,471,400441,527,000100%28.54-0.91%29.01-0.18%28.89-0.27%28.700.04%-0.24%
2020-09-0429.0729.0728.5128.91-1.80%0.38%0.77%13,081,800376,751,00086%28.80-2.04%29.060.15%28.960.06%28.69-0.02%-0.28%
2020-09-0328.7929.8628.6129.442.15%0.14%2.59%25,567,000751,666,000176%29.402.49%29.020.98%28.951.13%28.700.38%-0.31%
2020-09-0228.4828.8928.2928.821.12%0.46%0.82%14,077,100403,832,000105%28.690.71%28.74-0.16%28.630.31%28.59-0.20%-0.40%
2020-09-0128.6428.8128.3028.500.00%0.05%-0.50%9,526,700271,368,00069%28.49-1.53%28.780.52%28.540.10%28.64-0.49%-0.43%