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目药( 600671.SH 上证)
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
2020-10-208.938.968.788.940.11%0.88%0.06%267,2002,368,00041%8.86-1.03%8.97-1.16%9.170.00%8.940.01%-1.07%
2020-10-199.089.088.888.93-0.78%-0.27%-0.04%331,8002,971,00046%8.95-0.86%9.08-1.64%9.170.27%8.93-0.25%-1.18%
2020-10-169.159.258.909.00-1.21%-0.35%0.49%568,3005,133,00079%9.03-1.49%9.23-0.04%9.140.09%8.96-0.32%-1.17%
2020-10-159.259.349.039.11-2.67%-0.64%1.39%697,8006,398,00099%9.17-1.87%9.230.75%9.142.11%8.99-0.53%-1.15%
2020-10-148.959.388.959.364.82%0.17%3.62%1,295,70012,107,000179%9.344.57%9.162.25%8.952.71%9.03-0.88%-1.17%
2020-10-138.939.048.888.93-0.89%-0.07%-2.01%346,8003,099,00045%8.94-0.13%8.962.69%8.71-0.37%9.11-2.55%-1.15%
2020-10-129.059.078.799.01-0.11%0.69%-3.65%734,6006,573,00080%8.95-0.45%8.731.54%8.74-0.30%9.35-2.17%-0.90%
2020-10-098.829.238.699.022.27%0.36%-5.63%599,1005,385,00056%8.997.05%8.59-0.39%8.77-0.67%9.56-0.66%-0.68%
2020-09-308.398.828.038.825.00%5.05%-8.33%978,3008,214,00080%8.40-1.47%8.63-2.86%8.83-3.33%9.62-1.83%-0.70%
2020-09-298.858.858.408.40-4.98%-1.42%-14.29%603,1005,139,00048%8.52-4.36%8.88-2.90%9.13-3.12%9.80-1.55%-0.54%
2020-09-289.289.328.848.84-4.95%-0.77%-11.19%1,027,1009,150,00080%8.91-4.72%9.15-3.18%9.43-4.36%9.95-1.09%-0.37%
2020-09-259.459.549.179.30-1.59%-0.53%-7.59%403,3003,771,00033%9.35-1.48%9.45-1.88%9.86-1.55%10.06-0.15%-0.32%
2020-09-249.429.559.359.450.32%-0.42%-6.24%466,8004,430,00039%9.490.28%9.63-3.25%10.010.04%10.08-0.15%-0.35%
2020-09-239.739.779.269.42-3.29%-0.46%-6.68%1,021,9009,671,00084%9.46-3.47%9.95-2.23%10.01-1.19%10.09-0.70%-0.34%
2020-09-229.8210.199.649.74-4.04%-0.65%-4.18%1,294,00012,687,000113%9.80-5.59%10.180.03%10.13-1.36%10.17-0.71%-0.20%
2020-09-2110.5010.6510.1110.15-1.07%-2.25%-0.86%1,581,30016,421,000151%10.381.26%10.170.45%10.270.45%10.240.03%-0.06%
2020-09-1810.2610.2610.0910.265.02%0.05%0.24%1,949,80019,995,000199%10.264.60%10.13-0.90%10.220.52%10.240.04%0.11%
2020-09-1710.2010.219.779.77-4.96%-0.35%-4.51%1,323,50012,975,000154%9.80-4.84%10.22-1.49%10.17-0.75%10.23-0.86%0.14%
2020-09-1610.6110.7010.0710.28-3.02%-0.22%-0.39%1,053,80010,857,000146%10.30-2.74%10.380.73%10.240.04%10.32-0.20%0.23%
2020-09-1510.4310.7410.2810.603.62%0.07%2.50%1,241,20013,148,000189%10.594.48%10.303.20%10.240.57%10.340.14%0.26%
2020-09-149.7010.239.7010.235.03%0.90%-0.94%822,6008,340,000131%10.143.54%9.98-0.49%10.18-0.78%10.33-0.64%0.24%
2020-09-119.5010.109.509.74-0.41%-0.53%-6.28%452,6004,432,00066%9.79-1.18%10.03-2.42%10.26-0.61%10.39-0.47%0.34%
2020-09-1010.0410.149.729.78-2.69%-1.30%-6.34%607,0006,015,00081%9.91-3.96%10.28-1.59%10.33-0.97%10.44-0.02%0.45%
2020-09-0910.4510.5210.0010.05-3.37%-2.60%-3.77%629,7006,497,00083%10.32-1.62%10.45-0.03%10.43-0.41%10.440.68%0.47%
2020-09-0810.5810.5910.4010.400.00%-0.84%0.25%957,30010,040,000126%10.49-0.11%10.450.15%10.47-0.46%10.370.73%0.13%
2020-09-0710.2010.7210.2010.400.97%-0.94%0.98%747,8007,851,000106%10.502.40%10.43-0.04%10.52-0.20%10.301.73%0.01%
2020-09-0410.4510.4510.1210.30-1.53%0.46%1.74%387,6003,974,00050%10.25-2.38%10.44-1.49%10.54-0.08%10.120.27%-0.22%
2020-09-0310.5510.5810.4110.46-0.38%-0.41%3.60%270,4002,840,00034%10.50-0.20%10.590.05%10.550.85%10.100.07%-0.11%
2020-09-0210.6010.7910.3110.50-2.05%-0.23%4.06%601,0006,325,00074%10.52-1.61%10.590.33%10.461.39%10.090.16%-0.03%
2020-09-0110.5210.7410.5210.720.00%0.22%6.41%645,0006,899,00083%10.701.27%10.551.53%10.311.40%10.07-0.12%0.07%