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:
国药股份( 600511.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2021-01-1541.0042.7241.0042.390.93%0.48%-8.14%16,278,700686,787,00054%42.190.46%42.54-1.72%43.79-1.79%46.14-1.97%-0.38%
2021-01-1442.3942.5041.5242.00-2.23%0.01%-10.77%20,175,300847,273,00056%42.00-2.39%43.28-2.91%44.58-2.27%47.07-0.68%-0.09%
2021-01-1345.2445.2441.4142.96-5.17%-0.15%-9.35%34,140,1001,468,870,00094%43.03-4.98%44.58-3.65%45.62-3.07%47.39-0.85%-0.02%
2021-01-1245.0145.8545.0145.300.67%0.05%-5.22%17,453,800790,279,00051%45.28-1.81%46.27-1.55%47.07-0.94%47.80-0.44%-0.05%
2021-01-1147.5947.5944.8545.00-4.76%-2.42%-6.27%26,646,7001,228,781,00077%46.11-2.76%47.00-1.80%47.52-0.73%48.01-0.43%-0.03%
2021-01-0846.9548.1446.6047.250.13%-0.36%-2.01%18,526,800878,563,00054%47.42-0.49%47.85-0.14%47.86-1.30%48.22-0.54%-0.32%
2021-01-0748.5648.5647.1147.19-2.86%-0.98%-2.65%23,636,6001,126,404,00060%47.66-1.29%47.92-0.12%48.490.16%48.480.38%-0.49%
2021-01-0648.5049.2047.5048.580.14%0.62%0.59%29,873,0001,442,249,00074%48.280.96%47.98-1.42%48.410.42%48.290.31%-0.63%
2021-01-0547.8949.8046.3848.511.06%1.44%0.76%42,561,6002,035,299,000103%47.82-0.22%48.670.08%48.21-0.34%48.140.20%-0.73%
2021-01-0449.3749.5447.1748.00-2.66%0.16%-0.10%42,636,0002,043,298,000106%47.92-3.57%48.630.35%48.38-0.31%48.050.21%-0.80%
2020-12-3147.2951.5647.0049.314.63%-0.78%2.84%65,566,4003,258,608,000174%49.705.26%48.461.95%48.530.14%47.950.93%-0.84%
2020-12-3046.5148.9045.5747.131.35%-0.18%-0.79%28,370,2001,339,482,00077%47.211.33%47.53-1.11%48.460.62%47.510.02%-0.96%
2020-12-2947.7547.7546.0046.50-3.75%-0.20%-2.09%24,763,2001,153,839,00061%46.60-4.43%48.07-2.10%48.160.19%47.50-1.14%-1.00%
2020-12-2848.9049.6548.0548.31-0.80%-0.91%0.56%26,419,6001,288,069,00059%48.750.34%49.091.59%48.070.67%48.04-0.22%-0.90%
2020-12-2548.5049.5147.7048.70-2.99%0.23%1.15%34,874,9001,694,461,00081%48.59-1.83%48.331.05%47.750.64%48.15-3.33%-0.80%
2020-12-2446.7051.5345.7050.206.90%1.43%0.80%66,852,6003,308,783,000144%49.497.47%47.823.01%47.451.91%49.80-2.25%-0.08%
2020-12-2345.5347.1944.3046.962.98%1.97%-7.83%38,363,7001,766,723,00074%46.05-1.35%46.43-0.51%46.56-0.65%50.95-1.07%0.54%
2020-12-2246.5847.9045.5045.60-2.21%-2.32%-11.45%38,490,0001,796,855,00072%46.680.27%46.66-0.09%46.87-2.39%51.50-0.63%0.87%
2020-12-2147.4047.4045.7446.63-1.93%0.15%-10.02%32,440,3001,510,403,00062%46.56-0.37%46.70-0.63%48.02-1.04%51.82-0.57%1.00%
2020-12-1846.5647.6845.7047.551.93%1.75%-8.77%34,287,9001,602,374,00065%46.73-0.12%47.00-3.16%48.52-6.31%52.12-0.14%1.21%
2020-12-1746.8347.4645.9146.650.15%-0.30%-10.62%39,673,9001,856,369,00073%46.79-1.07%48.53-1.78%51.79-3.71%52.19-0.25%1.35%
2020-12-1648.5249.2046.0346.58-6.30%-1.51%-10.98%58,278,1002,756,251,000111%47.30-6.02%49.41-9.91%53.79-2.04%52.32-0.38%1.44%
2020-12-1549.7152.3349.7149.71-9.99%-1.22%-5.35%78,930,5003,972,001,000168%50.32-8.89%54.85-5.88%54.91-1.99%52.52-0.19%1.52%
2020-12-1455.2355.2355.2355.23-10.00%0.00%4.96%8,852,600488,930,00024%55.23-8.66%58.272.56%56.021.38%52.620.77%1.56%
2020-12-1157.5062.9557.1161.374.55%1.49%17.54%62,930,2003,805,283,000184%60.476.53%56.824.85%55.265.01%52.213.89%1.49%
2020-12-1054.9960.0053.2958.707.31%3.41%16.80%73,695,9004,183,292,000232%56.768.28%54.195.30%52.624.91%50.263.93%1.13%
2020-12-0950.5754.7049.8054.709.99%4.34%13.11%51,360,7002,692,554,000164%52.424.68%51.463.12%50.153.00%48.362.25%0.97%
2020-12-0850.0051.2749.6349.73-1.82%-0.70%5.15%24,082,0001,206,012,00074%50.08-1.93%49.901.51%48.691.26%47.290.69%0.99%
2020-12-0749.9852.5049.0550.651.10%-0.81%7.84%40,370,9002,061,575,000135%51.074.74%49.163.52%48.092.64%46.971.53%0.83%
2020-12-0446.9051.3846.6650.100.00%2.76%8.30%44,459,9002,167,612,000159%48.753.17%47.492.71%46.852.27%46.261.21%0.67%