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:
莎普爱思( 603168.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
2021-01-226.926.966.806.83-1.44%-0.52%0.56%1,185,4008,139,00075%6.87-0.65%6.88-0.28%6.870.66%6.79-0.37%-1.13%
2021-01-216.896.956.866.930.58%0.27%1.66%1,137,0007,858,00070%6.910.66%6.900.64%6.821.34%6.82-1.59%-1.18%
2021-01-206.946.946.806.89-0.58%0.35%-0.53%992,8006,817,00047%6.87-0.68%6.860.94%6.730.24%6.93-0.85%-1.23%
2021-01-196.777.096.716.932.21%0.25%-0.80%1,727,40011,942,00078%6.911.96%6.792.12%6.720.18%6.99-0.99%-1.26%
2021-01-186.696.866.656.780.89%0.00%-3.91%1,365,2009,256,00058%6.781.57%6.650.09%6.71-0.50%7.06-1.40%-1.37%
2021-01-156.606.766.556.721.20%0.67%-6.09%1,596,70010,658,00062%6.681.68%6.65-0.75%6.74-1.07%7.16-1.27%-1.30%
2021-01-146.626.676.506.64-0.30%1.14%-8.39%2,431,00015,960,00090%6.57-2.44%6.70-2.09%6.81-3.35%7.25-1.50%-1.17%
2021-01-136.926.926.656.66-3.76%-1.03%-9.49%1,804,00012,139,00069%6.73-2.91%6.84-1.65%7.05-1.70%7.36-1.47%-1.01%
2021-01-126.857.036.856.920.87%-0.16%-7.34%1,108,2007,681,00041%6.930.76%6.95-2.33%7.17-1.28%7.47-0.73%-0.88%
2021-01-117.067.066.806.86-3.11%-0.28%-8.81%2,454,70016,886,00082%6.88-2.70%7.12-2.14%7.26-2.18%7.52-1.18%-0.82%
2021-01-087.187.216.967.08-1.39%0.14%-7.00%1,798,00012,711,00059%7.07-2.36%7.28-1.65%7.43-1.36%7.61-0.87%-0.70%
2021-01-077.487.527.077.18-4.90%-0.84%-6.51%5,649,00040,902,000175%7.24-4.45%7.40-3.52%7.53-2.50%7.68-2.04%-0.63%
2021-01-067.617.687.537.55-1.44%-0.37%-3.70%1,899,60014,396,00058%7.58-0.97%7.67-0.89%7.72-0.80%7.84-1.19%-0.43%
2021-01-057.717.767.607.66-0.65%0.10%-3.45%2,136,50016,349,00058%7.65-1.10%7.74-0.57%7.78-0.15%7.93-2.03%-0.25%
2021-01-047.807.847.677.71-1.66%-0.35%-4.79%2,953,30022,850,00064%7.74-1.02%7.78-0.79%7.80-0.21%8.10-0.74%0.21%
2020-12-317.767.937.737.840.13%0.29%-3.90%2,231,20017,441,00044%7.820.08%7.840.42%7.81-0.19%8.160.04%0.50%
2020-12-307.857.917.727.83-1.14%0.24%-3.99%1,717,20013,413,00034%7.81-0.86%7.810.00%7.83-0.99%8.160.09%0.46%
2020-12-297.858.057.727.920.89%0.52%-2.80%3,096,70024,398,00063%7.881.76%7.81-0.04%7.90-1.36%8.15-0.11%0.41%
2020-12-287.717.887.607.852.08%1.38%-3.76%3,258,50025,232,00067%7.74-0.86%7.81-1.67%8.01-2.63%8.16-0.20%0.39%
2020-12-257.787.947.697.69-1.41%-1.54%-5.91%3,279,50025,613,00070%7.81-0.78%7.95-1.97%8.23-0.78%8.170.00%0.36%
2020-12-248.008.117.717.80-3.47%-0.90%-4.56%4,085,70032,159,00088%7.87-2.33%8.11-2.93%8.29-0.25%8.17-0.12%0.31%
2020-12-238.218.227.968.08-2.42%0.26%-1.26%6,656,60053,648,000155%8.06-3.23%8.35-0.96%8.32-0.20%8.18-0.02%0.23%
2020-12-228.428.498.228.28-3.61%-0.58%1.16%5,764,00048,001,000157%8.33-2.51%8.430.39%8.330.34%8.190.59%0.18%
2020-12-218.228.938.058.592.87%0.56%5.57%10,898,30093,093,000345%8.542.31%8.403.53%8.303.23%8.142.58%0.08%
2020-12-188.358.358.248.3510.01%0.01%5.27%7,125,10059,484,000318%8.3511.04%8.115.98%8.043.74%7.932.18%-0.20%
2020-12-177.557.597.457.59-0.26%0.94%-2.23%1,352,70010,171,00073%7.52-1.62%7.66-1.26%7.75-0.23%7.76-0.36%-0.44%
2020-12-167.787.797.587.61-2.44%-0.43%-2.32%1,867,30014,272,00098%7.64-2.26%7.75-1.01%7.77-0.24%7.79-0.45%-0.43%
2020-12-157.807.897.787.80-0.64%-0.26%-0.33%1,256,4009,825,00064%7.820.05%7.830.45%7.790.12%7.83-0.33%-0.42%
2020-12-147.967.967.757.85-1.01%0.44%-0.03%1,902,90014,873,00092%7.82-0.36%7.800.22%7.780.01%7.85-0.47%-0.40%
2020-12-117.657.977.657.930.00%1.10%0.52%3,631,60028,487,000173%7.842.32%7.780.71%7.780.10%7.89-0.48%-0.37%