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:
普利制药( 300630.SZ 深证)
板块 :次新股   
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
2019-12-0658.5358.8057.3058.400.02%0.54%-2.62%1,601,60093,030,00061%58.09-0.42%58.290.14%58.62-0.93%59.97-1.22%-0.44%
2019-12-0558.7259.4857.7158.390.53%0.11%-3.82%2,466,800143,883,00085%58.33-0.12%58.21-0.97%59.16-1.26%60.71-0.80%-0.27%
2019-12-0457.9259.1857.5858.080.14%-0.54%-5.10%2,457,100143,485,00087%58.400.57%58.79-1.35%59.92-0.89%61.20-1.26%-0.14%
2019-12-0361.1361.5856.3558.00-5.68%-0.12%-6.42%4,948,300287,336,000169%58.07-5.05%59.59-3.73%60.46-1.96%61.98-1.42%0.11%
2019-12-0260.4762.3660.0361.49-0.49%0.55%-2.20%1,901,100116,261,00075%61.16-0.45%61.90-0.38%61.660.29%62.87-0.10%0.32%
2019-11-2962.9063.4660.3061.79-1.92%0.58%-1.82%2,464,000151,365,00097%61.43-2.61%62.130.36%61.49-1.37%62.94-0.15%0.35%
2019-11-2861.9164.3161.0363.001.73%-0.12%-0.06%2,171,500136,968,00093%63.081.85%61.911.43%62.34-0.42%63.040.27%0.38%
2019-11-2760.7062.7560.5161.931.36%0.00%-1.49%1,635,100101,262,00069%61.931.75%61.04-1.95%62.61-1.22%62.860.30%0.38%
2019-11-2660.9461.9159.7161.100.63%0.38%-2.52%2,469,200150,293,000104%60.870.26%62.25-1.56%63.38-0.66%62.680.21%0.36%
2019-11-2562.4963.4958.4660.72-2.83%0.02%-2.92%3,208,700194,793,000137%60.71-5.65%63.23-2.87%63.80-0.76%62.54-0.26%0.35%
2019-11-2265.5668.0060.8562.49-5.63%-2.88%-0.34%3,984,800256,401,000190%64.35-2.26%65.100.21%64.290.48%62.710.48%0.42%
2019-11-2166.0066.4664.4066.220.35%0.59%6.11%1,410,30092,843,00076%65.830.17%64.971.56%63.981.27%62.410.51%0.43%
2019-11-2063.720.000.0065.993.13%0.41%6.29%3,195,300209,994,000164%65.723.97%63.972.48%63.182.69%62.091.29%0.42%
2019-11-1963.5864.3162.2663.991.57%1.23%4.40%2,063,800130,453,000111%63.211.78%62.421.37%61.531.59%61.300.61%0.28%
2019-11-1861.2063.7860.5763.003.28%1.44%3.41%2,158,600134,056,000113%62.101.00%61.581.81%60.570.36%60.920.27%0.21%
2019-11-1561.5662.3360.8161.00-1.42%-0.80%0.40%1,009,40062,067,00049%61.490.76%60.481.11%60.35-0.71%60.760.10%0.23%
2019-11-1460.3761.9159.8061.884.02%1.40%1.94%1,917,400117,009,00087%61.033.12%59.82-0.18%60.78-0.32%60.700.26%0.25%
2019-11-1359.7060.3858.3759.49-0.85%0.53%-1.74%1,580,40093,525,00069%59.18-0.05%59.92-1.97%60.98-0.20%60.540.14%0.23%
2019-11-1260.2260.6058.6860.00-0.83%1.34%-0.76%2,157,100127,719,00094%59.21-3.42%61.12-1.43%61.10-0.20%60.460.06%0.20%
2019-11-1162.0163.3160.2060.50-3.20%-1.31%0.13%1,962,100120,287,00088%61.31-2.79%62.010.51%61.220.28%60.420.46%0.21%
2019-11-0862.3564.3062.3562.50-0.43%-0.89%3.91%1,944,700122,640,00089%63.062.14%61.691.71%61.050.68%60.150.62%0.16%
2019-11-0759.2962.9859.2962.774.79%1.66%5.00%2,561,400158,149,000117%61.742.81%60.660.61%60.640.77%59.780.43%0.16%
2019-11-0659.9760.8059.5759.90-0.50%-0.26%0.63%1,715,600103,035,00079%60.060.23%60.29-0.20%60.170.44%59.52-0.14%0.18%
2019-11-0561.0061.0959.5060.20-1.47%0.47%0.99%2,384,300142,866,000110%59.92-1.24%60.410.23%59.910.33%59.61-0.07%0.29%
2019-11-0461.1061.7060.0261.100.00%0.71%2.43%3,381,100205,137,000158%60.670.24%60.271.33%59.710.97%59.650.50%0.42%
2019-11-0159.6361.4059.1161.103.38%0.94%2.94%2,347,900142,119,000117%60.532.04%59.481.04%59.140.68%59.360.23%0.49%
2019-10-3158.8560.2558.3159.100.20%-0.37%-0.21%2,040,400121,040,00099%59.321.75%58.870.54%58.74-0.01%59.220.09%0.67%
2019-10-3058.0259.2057.3358.980.14%1.16%-0.32%1,800,000104,943,00087%58.30-1.04%58.56-0.19%58.74-0.85%59.17-0.21%0.76%
2019-10-2958.7759.9658.0158.900.07%-0.03%-0.66%2,297,400135,355,000107%58.920.89%58.67-0.24%59.25-0.55%59.290.17%0.89%
2019-10-2859.3560.6057.8058.860.00%0.79%-0.55%2,234,800130,506,000107%58.40-0.52%58.81-1.56%59.57-0.04%59.190.00%0.92%