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:
联环药业( 600513.SH 上证)
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
2021-01-158.869.038.808.930.79%-0.18%-9.47%3,294,00029,469,00044%8.951.67%8.85-3.16%9.26-1.74%9.86-0.71%-0.59%
2021-01-148.748.938.608.860.68%0.69%-10.81%3,672,80032,317,00047%8.80-0.42%9.14-2.50%9.43-2.62%9.93-0.78%-0.51%
2021-01-139.209.208.668.80-4.97%-0.41%-12.11%8,492,50075,041,000109%8.84-6.95%9.37-4.17%9.68-4.41%10.01-1.74%-0.43%
2021-01-129.9610.079.049.26-7.03%-2.49%-9.12%10,763,800102,211,000154%9.50-5.59%9.78-3.81%10.13-2.16%10.19-1.56%-0.25%
2021-01-1110.1810.259.959.96-2.83%-0.97%-3.77%4,766,20047,940,00074%10.06-0.84%10.17-2.22%10.35-0.22%10.35-0.18%-0.07%
2021-01-0810.0410.399.9110.250.79%1.05%-1.15%4,899,20049,691,00077%10.14-0.97%10.40-0.36%10.37-0.23%10.37-0.21%-0.04%
2021-01-0710.5710.5710.0210.17-3.97%-0.70%-2.13%8,966,40091,837,000138%10.24-3.60%10.44-0.33%10.40-0.27%10.39-0.47%-0.01%
2021-01-0610.4310.7910.3110.591.44%-0.32%1.44%11,962,900127,088,000189%10.622.53%10.471.60%10.421.20%10.44-0.31%0.09%
2021-01-0510.2110.4910.1810.441.85%0.75%-0.31%6,445,70066,788,00090%10.361.32%10.310.44%10.30-0.49%10.470.08%0.31%
2021-01-0410.3610.3610.1410.25-0.58%0.22%-2.05%4,568,90046,724,00063%10.23-0.80%10.26-0.34%10.35-0.14%10.46-0.01%0.30%
2020-12-3110.2010.4510.2010.310.68%0.01%-1.48%3,946,70040,685,00056%10.310.57%10.30-0.96%10.37-0.19%10.470.07%0.25%
2020-12-3010.2510.3310.2010.24-0.39%-0.11%-2.08%3,673,10037,654,00051%10.25-0.65%10.40-0.05%10.39-0.66%10.460.04%0.19%
2020-12-2910.5110.5110.2510.28-2.84%-0.37%-1.66%5,017,60051,772,00072%10.32-1.86%10.40-0.26%10.45-0.99%10.450.03%0.16%
2020-12-2810.3610.6510.2910.582.12%0.64%1.23%7,837,10082,391,000119%10.512.03%10.43-0.34%10.560.29%10.450.26%0.14%
2020-12-2510.2110.4010.1610.360.97%0.54%-0.61%4,721,00048,645,00076%10.30-1.08%10.46-1.31%10.530.04%10.420.12%0.07%
2020-12-2410.6310.7010.2610.26-3.48%-1.50%-1.46%6,618,50068,938,000112%10.42-1.53%10.600.22%10.520.15%10.410.13%0.02%
2020-12-2310.5910.7010.4910.63-2.12%0.49%2.22%9,484,800100,332,000176%10.58-0.98%10.580.48%10.510.50%10.400.52%0.00%
2020-12-2210.2411.0810.2210.865.03%1.66%4.98%18,292,700195,426,000388%10.684.09%10.532.99%10.462.60%10.351.85%-0.10%
2020-12-2110.0610.4210.0610.342.27%0.75%1.80%5,959,80061,166,000177%10.261.40%10.220.65%10.190.62%10.16-0.05%-0.31%
2020-12-1810.2010.2110.0710.11-1.37%-0.11%-0.51%2,994,50030,308,00097%10.12-1.15%10.16-0.09%10.130.22%10.16-0.41%-0.32%
2020-12-1710.0610.3410.0110.252.09%0.11%0.45%4,893,20050,103,000159%10.242.05%10.171.09%10.110.51%10.20-0.62%-0.27%
2020-12-1610.1910.199.9510.04-1.47%0.07%-2.22%2,320,60023,283,00069%10.03-1.17%10.060.10%10.05-0.22%10.27-0.25%-0.18%
2020-12-1510.0510.229.9810.192.00%0.37%-1.01%3,085,50031,325,00091%10.151.98%10.050.27%10.08-0.38%10.29-0.18%-0.16%
2020-12-1410.0310.039.859.99-0.50%0.35%-3.13%2,315,50023,050,00066%9.96-0.55%10.02-0.62%10.11-0.83%10.31-0.38%-0.13%
2020-12-1110.1010.159.9310.04-0.59%0.30%-3.01%3,094,30030,975,00085%10.01-0.95%10.08-1.05%10.20-1.06%10.35-0.36%-0.08%
2020-12-1010.0710.1510.0210.100.20%-0.06%-2.78%2,123,10021,456,00059%10.11-0.23%10.19-0.89%10.31-0.97%10.39-0.16%-0.03%
2020-12-0910.2110.2510.0710.08-1.27%-0.48%-3.13%3,564,80036,109,00098%10.13-1.64%10.28-1.35%10.41-0.43%10.41-0.38%-0.01%
2020-12-0810.4210.4310.2110.21-1.83%-0.85%-2.26%3,542,00036,476,00095%10.30-1.57%10.42-0.95%10.45-0.14%10.45-0.33%0.05%
2020-12-0710.4210.5410.4010.40-0.95%-0.59%-0.77%2,572,60026,915,00065%10.46-0.55%10.520.25%10.470.02%10.48-0.13%0.11%
2020-12-0410.5310.6310.4610.500.00%-0.19%0.05%3,291,80034,630,00070%10.52-0.23%10.500.36%10.470.14%10.500.13%0.15%