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:
*ST中珠( 600568.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
2021-01-221.581.611.511.570.00%0.26%0.26%10,925,00017,112,00082%1.57-0.32%1.57-1.56%1.600.06%1.570.00%0.64%
2021-01-211.571.591.551.570.00%-0.06%0.26%10,138,50015,930,00075%1.57-0.88%1.60-0.81%1.600.13%1.57-0.19%0.75%
2021-01-201.571.631.541.570.00%-0.95%0.06%8,525,30013,513,00058%1.59-1.61%1.610.37%1.600.50%1.570.51%0.95%
2021-01-191.631.671.561.57-3.68%-2.55%0.58%29,342,90047,278,000188%1.61-0.49%1.611.01%1.592.32%1.561.50%1.05%
2021-01-181.591.631.551.635.16%0.68%5.98%24,516,20039,686,000172%1.624.59%1.593.79%1.552.98%1.541.65%0.95%
2021-01-151.531.581.521.550.00%0.13%2.45%8,778,70013,592,00066%1.550.00%1.532.34%1.51-0.53%1.510.67%0.75%
2021-01-141.501.591.501.552.65%0.13%3.13%8,800,00013,622,00067%1.554.17%1.500.67%1.52-1.30%1.500.67%0.69%
2021-01-131.491.521.461.511.34%1.62%1.14%6,654,9009,890,00049%1.491.50%1.49-1.79%1.540.07%1.490.40%0.63%
2021-01-121.441.521.421.490.00%1.78%0.20%12,051,50017,643,00086%1.46-2.85%1.51-3.01%1.540.46%1.490.47%0.55%
2021-01-111.561.561.491.49-5.10%-1.13%0.68%13,420,10020,221,00098%1.51-4.01%1.560.26%1.530.79%1.480.68%0.46%
2021-01-081.571.601.551.57-0.63%0.00%6.80%11,985,30018,817,00096%1.57-1.01%1.562.03%1.521.41%1.471.10%0.33%
2021-01-071.541.611.541.582.60%-0.38%8.67%23,531,70037,311,000193%1.594.55%1.533.81%1.503.18%1.451.89%0.15%
2021-01-061.471.541.461.544.76%1.52%7.92%22,000,50033,384,000199%1.524.26%1.473.38%1.452.62%1.431.42%-0.10%
2021-01-051.391.471.391.475.00%1.03%4.48%17,897,10026,047,000178%1.464.75%1.422.38%1.411.44%1.410.57%-0.30%
2021-01-041.381.421.361.400.72%0.79%0.07%9,959,80013,832,000107%1.390.36%1.39-0.29%1.390.29%1.40-0.36%-0.46%
2020-12-311.391.401.371.39-0.71%0.43%-1.00%7,683,70010,637,00080%1.38-0.58%1.39-0.14%1.39-0.14%1.400.00%-0.51%
2020-12-301.371.411.371.400.00%0.57%-0.28%8,689,30012,094,00089%1.39-0.50%1.390.43%1.39-0.57%1.400.14%-0.63%
2020-12-291.411.421.381.40-0.71%0.07%-0.14%9,785,90013,687,00091%1.400.50%1.390.00%1.40-0.29%1.40-0.43%-0.89%
2020-12-281.381.441.341.412.17%1.29%0.14%13,243,30018,439,000113%1.391.83%1.39-0.86%1.40-0.50%1.41-0.42%-1.05%
2020-12-251.381.391.341.380.00%0.95%-2.40%7,923,40010,831,00071%1.37-2.08%1.40-1.13%1.41-0.84%1.41-0.63%-1.07%
2020-12-241.431.431.371.38-4.17%-1.15%-3.02%11,715,70016,355,000106%1.40-2.65%1.42-0.91%1.420.07%1.42-0.70%-1.13%
2020-12-231.431.451.421.440.70%0.42%0.49%8,676,50012,443,00084%1.430.70%1.430.14%1.421.00%1.43-0.56%-1.09%
2020-12-221.421.441.411.43-0.69%0.42%-0.76%8,282,80011,792,00081%1.42-0.42%1.430.85%1.41-0.50%1.44-0.62%-1.06%
2020-12-211.431.451.421.440.00%0.70%-0.69%6,275,4008,971,00063%1.430.14%1.421.14%1.41-0.35%1.45-1.02%-1.03%
2020-12-181.391.461.371.443.60%0.84%-1.71%11,421,30016,315,000108%1.432.66%1.40-0.57%1.42-0.49%1.47-0.81%-0.97%
2020-12-171.401.421.381.39-1.42%-0.07%-5.89%10,471,20014,564,000101%1.390.36%1.41-0.99%1.43-1.25%1.48-1.27%-0.89%
2020-12-161.371.431.351.41-0.70%1.73%-5.75%18,350,20025,431,000181%1.39-3.62%1.42-2.54%1.44-2.70%1.50-2.41%-0.77%
2020-12-151.481.501.421.42-4.70%-1.25%-7.37%18,677,40026,849,000207%1.44-3.30%1.46-2.87%1.48-2.69%1.53-2.05%-0.52%
2020-12-141.451.501.441.491.36%0.20%-4.79%5,396,5008,025,00070%1.490.14%1.50-1.38%1.52-1.23%1.57-0.64%-0.33%
2020-12-111.541.541.461.470.00%-1.01%-6.67%8,174,50012,141,000104%1.49-3.07%1.52-1.93%1.54-1.47%1.58-1.19%-0.28%