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:
鲁抗医药( 600789.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
2021-01-158.318.378.228.290.00%0.06%-9.12%12,113,000100,351,00029%8.290.05%8.23-3.10%8.63-2.11%9.12-0.45%-0.27%
2021-01-148.188.388.158.291.10%0.11%-9.53%17,845,100147,769,00041%8.281.30%8.49-2.53%8.82-1.87%9.16-0.47%-0.21%
2021-01-138.408.428.018.20-3.64%0.31%-10.93%34,528,000282,267,00079%8.18-5.83%8.71-3.75%8.99-3.25%9.21-1.08%-0.15%
2021-01-129.259.338.428.51-8.98%-1.97%-8.55%75,256,200653,276,000186%8.68-8.07%9.05-4.52%9.29-2.63%9.31-1.73%-0.03%
2021-01-119.509.649.359.35-2.60%-0.98%-1.27%27,758,200262,128,00081%9.44-0.72%9.48-1.13%9.540.19%9.470.09%0.19%
2021-01-089.469.729.259.601.48%0.94%1.46%35,649,000339,072,000105%9.510.50%9.580.20%9.520.22%9.460.19%0.20%
2021-01-079.629.699.269.46-2.87%-0.04%0.17%41,064,100388,650,000124%9.46-2.42%9.560.24%9.500.22%9.440.05%0.20%
2021-01-069.479.869.409.742.31%0.42%3.19%63,738,000618,208,000196%9.702.60%9.541.76%9.481.51%9.440.29%0.26%
2021-01-059.299.589.249.522.37%0.71%1.15%41,370,100391,090,000117%9.451.91%9.380.95%9.34-0.24%9.410.30%0.50%
2021-01-049.419.419.219.30-0.75%0.26%-0.90%24,389,000226,235,00070%9.28-0.76%9.29-0.01%9.36-0.12%9.380.09%0.51%
2020-12-319.209.509.189.371.19%0.25%-0.06%25,284,400236,335,00077%9.351.39%9.29-1.06%9.370.08%9.380.20%0.47%
2020-12-309.229.309.139.260.00%0.44%-1.04%17,998,600165,938,00055%9.22-0.66%9.39-0.21%9.36-0.34%9.360.10%0.43%
2020-12-299.419.429.229.26-2.83%-0.22%-0.94%24,364,500226,110,00077%9.28-2.62%9.41-0.06%9.40-0.65%9.350.10%0.40%
2020-12-289.369.669.279.531.82%0.00%2.05%39,882,400380,077,000136%9.532.07%9.410.47%9.460.61%9.340.45%0.37%
2020-12-259.209.459.169.361.63%0.25%0.68%25,192,100235,214,00095%9.340.23%9.37-0.93%9.400.21%9.300.27%0.31%
2020-12-249.459.549.219.21-2.54%-1.14%-0.67%27,799,400258,978,000112%9.32-1.14%9.460.35%9.380.30%9.270.17%0.25%
2020-12-239.499.559.339.45-2.48%0.29%2.10%43,751,000412,274,000195%9.42-1.05%9.430.48%9.350.58%9.260.64%0.23%
2020-12-229.1110.009.089.695.67%1.75%5.36%84,676,700806,373,000442%9.524.47%9.383.78%9.303.37%9.202.67%0.12%
2020-12-218.919.358.859.172.92%0.59%2.37%26,561,300242,132,000224%9.122.43%9.041.21%9.000.89%8.960.37%-0.18%
2020-12-188.958.958.868.91-1.00%0.11%-0.17%10,643,50094,726,000104%8.90-1.19%8.93-0.09%8.920.23%8.93-0.24%-0.28%
2020-12-178.799.078.769.002.16%-0.08%0.60%18,744,900168,841,000186%9.012.22%8.940.89%8.900.53%8.95-0.25%-0.25%
2020-12-168.918.958.728.81-1.56%-0.01%-1.76%9,436,60083,148,00091%8.81-1.32%8.860.11%8.85-0.37%8.97-0.23%-0.22%
2020-12-158.838.968.808.951.36%0.24%-0.43%10,896,00097,291,000106%8.931.40%8.850.24%8.88-0.15%8.99-0.16%-0.19%
2020-12-148.868.868.718.830.23%0.27%-1.92%6,126,10053,947,00059%8.810.17%8.83-0.60%8.90-0.45%9.00-0.18%-0.17%
2020-12-118.908.918.718.81-1.12%0.22%-2.32%10,383,40091,278,00096%8.79-1.25%8.88-0.82%8.94-0.79%9.02-0.28%-0.14%
2020-12-108.878.978.808.910.34%0.09%-1.48%6,938,60061,769,00066%8.90-0.41%8.95-0.46%9.01-0.57%9.04-0.08%-0.11%
2020-12-099.049.068.878.88-1.66%-0.66%-1.89%13,591,500121,491,000126%8.94-1.08%9.00-0.85%9.06-0.30%9.05-0.40%-0.11%
2020-12-089.019.079.019.03-0.11%-0.08%-0.63%6,945,00062,762,00061%9.04-0.19%9.07-0.36%9.09-0.02%9.09-0.35%-0.06%
2020-12-079.089.129.039.04-0.88%-0.15%-0.87%8,012,10072,542,00064%9.05-0.60%9.110.06%9.090.02%9.12-0.62%-0.02%
2020-12-049.179.189.079.120.00%0.12%-0.61%10,040,00091,459,00065%9.11-0.16%9.100.13%9.090.11%9.180.06%0.11%