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:
江中药业( 600750.SH 上证)
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
2020-10-2011.8711.9411.7911.930.25%0.58%0.00%3,843,20045,585,00071%11.86-1.08%11.940.02%11.94-0.33%11.930.19%-0.05%
2020-10-1912.1012.1511.8711.90-1.49%-0.75%-0.06%6,098,30073,119,000110%11.990.49%11.94-0.08%11.98-0.17%11.910.14%-0.08%
2020-10-1611.8112.1011.7712.081.94%1.24%1.59%6,574,10078,439,000119%11.930.66%11.94-0.45%12.000.06%11.89-0.03%-0.10%
2020-10-1511.9511.9711.8111.85-0.59%-0.03%-0.37%3,928,30046,565,00071%11.85-1.21%12.00-0.45%11.990.21%11.89-0.27%-0.11%
2020-10-1412.0912.1311.9011.92-1.81%-0.66%-0.05%7,758,10093,091,000134%12.00-0.95%12.050.25%11.970.44%11.93-0.16%-0.12%
2020-10-1312.1512.1912.0512.14-0.16%0.21%1.63%4,715,60057,127,00082%12.110.39%12.020.91%11.920.78%11.95-0.02%-0.16%
2020-10-1211.9812.1811.9012.162.18%0.77%1.78%7,753,10093,556,000133%12.071.64%11.911.35%11.830.61%11.950.05%-0.25%
2020-10-0911.7411.9711.7411.902.59%0.24%-0.34%5,189,90061,617,00086%11.871.72%11.760.77%11.75-0.23%11.940.01%-0.39%
2020-09-3011.7211.8411.5211.60-1.02%-0.61%-2.85%4,004,30046,735,00062%11.67-0.09%11.67-0.59%11.78-0.86%11.94-0.22%-0.59%
2020-09-2911.5911.7711.5511.721.21%0.33%-2.06%3,752,30043,835,00055%11.680.28%11.73-0.76%11.88-0.71%11.97-0.18%-0.63%
2020-09-2811.8011.8011.5611.58-1.95%-0.59%-3.40%5,551,20064,667,00075%11.65-1.68%11.82-1.38%11.97-0.66%11.99-0.14%-0.67%
2020-09-2511.9311.9711.7111.81-0.76%-0.32%-1.62%5,808,50068,821,00075%11.85-0.87%11.99-0.79%12.05-0.21%12.00-0.03%-0.76%
2020-09-2412.1012.1411.8611.90-1.98%-0.44%-0.90%6,523,50077,968,00078%11.95-1.59%12.08-0.42%12.070.17%12.01-0.11%-0.81%
2020-09-2312.0412.2412.0412.140.33%-0.04%0.99%6,780,40082,349,00073%12.150.02%12.140.42%12.050.18%12.02-0.40%-0.82%
2020-09-2212.0812.2711.9912.10-0.08%-0.35%0.26%7,562,60091,836,00071%12.140.26%12.080.77%12.030.22%12.07-0.54%-0.81%
2020-09-2112.1612.1912.0412.11-0.16%-0.01%-0.20%5,589,40067,696,00050%12.110.81%11.990.13%12.000.26%12.13-0.99%-0.74%
2020-09-1811.9412.1611.8712.131.85%0.97%-1.02%8,633,300103,717,00069%12.011.04%11.980.00%11.970.10%12.26-1.27%-0.62%
2020-09-1711.9912.0111.8211.91-1.24%0.17%-4.05%8,478,700100,811,00061%11.89-1.16%11.98-0.08%11.96-0.33%12.41-2.05%-0.44%
2020-09-1612.1012.1611.9112.06-0.58%0.25%-4.84%7,339,40088,292,00046%12.030.14%11.990.19%12.00-0.74%12.67-0.60%-0.13%
2020-09-1511.9612.1711.8512.131.51%0.97%-4.86%8,776,100105,428,00053%12.010.66%11.96-0.25%12.09-0.94%12.75-0.61%-0.02%
2020-09-1412.0112.0611.8211.95-0.25%0.13%-6.84%10,648,900127,088,00062%11.93-0.16%11.99-1.20%12.21-1.68%12.83-1.02%0.08%
2020-09-1111.8712.0711.7911.980.93%0.23%-7.55%12,121,500144,889,00064%11.95-0.86%12.14-1.53%12.41-2.00%12.96-0.52%0.29%
2020-09-1012.2812.3311.8711.87-2.22%-1.55%-8.88%17,406,200209,862,00085%12.06-2.17%12.33-2.60%12.67-3.13%13.03-0.24%0.43%
2020-09-0912.6612.7012.1112.14-4.63%-1.50%-7.03%19,403,200239,153,00093%12.33-3.17%12.66-2.89%13.08-1.44%13.06-0.25%0.49%
2020-09-0812.8512.9312.5612.73-0.47%0.02%-2.76%11,809,400150,312,00051%12.73-1.89%13.03-2.55%13.27-0.50%13.090.15%0.71%
2020-09-0713.2113.2412.7412.79-3.69%-1.41%-2.15%17,477,500226,744,00079%12.97-2.41%13.37-0.69%13.33-0.54%13.070.25%0.65%
2020-09-0413.2013.6413.0913.28-1.63%-0.10%1.86%17,907,700238,041,00086%13.29-2.86%13.47-0.01%13.410.68%13.040.50%0.58%
2020-09-0313.3313.9713.2613.501.43%-1.34%4.06%27,234,500372,688,000141%13.683.33%13.471.29%13.322.10%12.971.08%0.46%
2020-09-0213.3013.3513.0913.310.45%0.51%3.70%12,358,600163,663,00069%13.240.14%13.300.93%13.040.49%12.840.46%0.26%
2020-09-0113.3813.3813.1013.250.00%0.20%3.71%12,782,300169,035,00073%13.22-1.04%13.181.51%12.980.64%12.780.41%0.13%