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:
远东股份( 600869.SH 上证)
板块 :医药制造业_h   
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
2021-01-223.423.423.343.34-2.62%-0.86%-2.85%9,791,80032,987,00079%3.37-2.06%3.41-0.90%3.43-0.06%3.44-0.84%-1.00%
2021-01-213.453.483.403.43-0.58%-0.29%-1.07%9,082,70031,240,00068%3.440.18%3.44-0.06%3.430.65%3.47-0.77%-0.93%
2021-01-203.473.473.413.450.29%0.47%-1.26%6,020,80020,675,00040%3.43-0.41%3.440.58%3.410.06%3.49-0.80%-0.86%
2021-01-193.443.483.423.44-0.58%-0.23%-2.33%7,397,50025,504,00045%3.450.12%3.420.85%3.40-0.53%3.52-1.32%-0.78%
2021-01-183.393.473.373.462.06%0.46%-3.05%12,502,10043,060,00066%3.441.92%3.390.24%3.42-0.67%3.57-1.82%-0.60%
2021-01-153.363.403.323.390.89%0.33%-6.74%10,331,50034,907,00046%3.380.48%3.39-1.14%3.45-1.23%3.64-2.29%-0.32%
2021-01-143.363.423.283.360.00%-0.09%-9.68%15,098,20050,775,00054%3.36-1.32%3.43-1.69%3.49-1.53%3.72-1.30%0.14%
2021-01-133.513.523.343.36-4.00%-1.41%-10.85%18,729,90063,836,00058%3.41-3.13%3.48-1.94%3.54-1.61%3.77-0.50%0.49%
2021-01-123.493.573.463.500.57%-0.51%-7.60%13,490,80047,458,00044%3.52-0.48%3.55-1.00%3.60-1.69%3.79-0.13%0.54%
2021-01-113.593.633.483.48-3.87%-1.56%-8.25%18,462,00065,268,00061%3.54-1.59%3.59-1.29%3.66-2.27%3.79-0.21%0.55%
2021-01-083.583.683.463.621.12%0.78%-4.76%20,642,60074,146,00070%3.59-1.07%3.64-2.10%3.75-2.50%3.80-0.13%0.52%
2021-01-073.643.743.543.58-1.92%-1.40%-5.94%21,760,80079,004,00077%3.63-1.36%3.71-2.60%3.84-0.90%3.81-0.16%0.49%
2021-01-063.793.793.633.65-3.44%-0.84%-4.25%22,438,50082,591,00083%3.68-3.31%3.81-2.51%3.88-0.23%3.810.03%0.45%
2021-01-053.883.893.773.78-3.08%-0.71%-0.81%27,903,900106,229,000107%3.81-2.39%3.91-0.28%3.890.21%3.810.48%0.44%
2021-01-043.883.963.853.90-2.26%0.00%2.82%36,148,700140,998,000148%3.90-1.76%3.920.51%3.880.78%3.790.99%0.30%
2020-12-314.074.073.863.990.00%0.50%6.23%55,979,600222,256,000258%3.972.16%3.902.58%3.852.70%3.762.37%0.08%
2020-12-303.633.993.553.999.92%2.68%8.75%52,686,900204,735,000291%3.896.38%3.805.17%3.753.88%3.672.17%-0.33%
2020-12-293.623.693.623.630.55%-0.63%1.09%12,078,60044,125,00084%3.650.83%3.620.86%3.61-0.39%3.590.03%-0.62%
2020-12-283.603.693.583.610.28%-0.36%0.56%13,684,50049,582,00099%3.621.43%3.59-0.06%3.620.39%3.59-0.08%-0.66%
2020-12-253.473.633.433.602.27%0.78%0.19%11,917,40042,567,00089%3.570.39%3.59-1.27%3.610.45%3.59-0.47%-0.71%
2020-12-243.653.663.513.52-3.56%-1.07%-2.49%12,257,80043,619,00088%3.56-1.98%3.630.19%3.590.42%3.61-0.47%-0.74%
2020-12-233.603.693.563.651.39%0.55%0.63%13,237,70048,055,00098%3.63-1.25%3.631.03%3.580.00%3.63-0.49%-0.72%
2020-12-223.643.763.593.60-0.83%-2.07%-1.23%23,212,80085,325,000177%3.683.09%3.591.99%3.580.70%3.65-0.16%-0.74%
2020-12-213.453.673.443.634.61%1.79%-0.58%19,489,50069,499,000165%3.572.47%3.52-0.17%3.55-0.53%3.65-0.90%-0.78%
2020-12-183.503.553.453.47-1.98%-0.29%-5.81%13,996,00048,705,000127%3.48-0.63%3.53-1.40%3.57-1.82%3.68-1.21%-0.72%
2020-12-173.643.643.413.54-2.75%1.09%-5.07%18,585,50065,091,000181%3.50-4.55%3.58-3.27%3.64-2.31%3.73-1.74%-0.61%
2020-12-163.713.713.633.64-1.89%-0.79%-4.08%7,703,30028,266,00086%3.67-1.24%3.70-0.54%3.72-0.96%3.80-0.65%-0.45%
2020-12-153.753.763.703.71-1.33%-0.13%-2.88%4,714,60017,517,00050%3.720.05%3.72-0.54%3.76-0.45%3.82-0.44%-0.41%
2020-12-143.693.783.663.761.35%1.27%-2.01%7,900,10029,331,00080%3.71-0.16%3.74-0.98%3.78-0.68%3.84-0.54%-0.39%
2020-12-113.813.813.673.710.00%-0.24%-3.84%15,984,50059,444,000155%3.72-1.80%3.77-1.44%3.80-1.25%3.86-0.77%-0.36%