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:
柳药股份( 603368.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
2021-01-2221.9622.1721.6522.020.27%0.41%3.86%3,486,70076,461,000118%21.930.44%21.711.13%21.490.78%21.200.54%-0.06%
2021-01-2121.4222.0921.4021.962.43%0.58%4.14%4,175,10091,156,000146%21.832.76%21.461.76%21.331.23%21.090.52%-0.17%
2021-01-2021.0021.4620.9321.442.14%0.91%2.20%2,887,80061,357,000100%21.251.55%21.090.37%21.070.30%20.98-0.16%-0.29%
2021-01-1920.9421.1420.7220.990.33%0.32%-0.10%1,709,20035,762,00058%20.92-0.53%21.02-0.02%21.00-0.19%21.01-0.21%-0.32%
2021-01-1821.1921.2620.9120.92-1.23%-0.55%-0.65%2,783,10058,542,00093%21.04-0.20%21.020.05%21.040.60%21.06-0.16%-0.35%
2021-01-1521.1121.1920.8521.180.62%0.49%0.43%1,631,70034,392,00054%21.080.63%21.01-0.13%20.920.10%21.09-0.10%-0.39%
2021-01-1421.0821.1020.8121.050.14%0.50%-0.29%1,848,10038,708,00060%20.95-0.31%21.040.71%20.89-0.15%21.11-0.10%-0.43%
2021-01-1321.2721.3320.8021.02-0.14%0.05%-0.53%3,112,00065,381,000102%21.01-0.35%20.890.16%20.93-0.44%21.13-0.07%-0.47%
2021-01-1220.1321.6820.0221.054.41%-0.16%-0.45%5,478,800115,508,000181%21.083.13%20.850.21%21.02-0.25%21.15-0.19%-0.56%
2021-01-1120.8820.8820.0520.16-3.45%-1.38%-4.84%3,249,80066,437,000117%20.44-2.12%20.81-1.74%21.07-0.95%21.19-0.65%-0.59%
2021-01-0820.7021.1220.6620.880.68%-0.03%-2.08%2,542,90053,111,00098%20.89-0.87%21.18-0.76%21.27-0.43%21.32-0.56%-0.56%
2021-01-0721.6521.6520.6020.74-4.07%-1.56%-3.29%3,886,00081,874,000145%21.07-2.35%21.34-0.71%21.37-0.41%21.45-0.70%-0.55%
2021-01-0621.5321.8021.0021.620.37%0.20%0.11%2,975,30064,198,000116%21.580.39%21.490.25%21.450.53%21.60-0.48%-0.52%
2021-01-0521.5021.5921.3521.54-0.37%0.22%-0.74%2,387,70051,320,00094%21.490.43%21.440.29%21.340.01%21.70-0.47%-0.50%
2021-01-0421.5221.6321.3021.620.37%1.02%-0.84%2,682,40057,409,000105%21.40-0.12%21.380.56%21.34-0.26%21.80-0.61%-0.50%
2020-12-3121.4021.5621.2521.541.17%0.53%-1.81%1,945,00041,675,00077%21.430.63%21.26-0.12%21.39-0.66%21.94-0.49%-0.47%
2020-12-3021.2221.4721.0721.290.05%-0.01%-3.42%1,795,20038,224,00070%21.290.72%21.29-0.57%21.53-0.86%22.04-0.52%-0.45%
2020-12-2921.3521.3721.0021.28-0.61%0.67%-3.97%3,152,00066,630,000122%21.14-1.74%21.41-1.63%21.72-1.40%22.16-0.91%-0.44%
2020-12-2821.7821.8021.3721.41-1.70%-0.48%-4.27%1,979,30042,583,00081%21.51-1.07%21.76-1.01%22.03-0.78%22.36-0.49%-0.38%
2020-12-2521.5921.9221.5821.780.88%0.15%-3.09%1,870,80040,684,00077%21.75-0.74%21.99-0.96%22.20-0.69%22.48-0.34%-0.37%
2020-12-2422.1722.2321.5821.59-2.88%-1.46%-4.26%3,513,30076,977,000140%21.91-1.36%22.20-1.05%22.36-0.90%22.55-0.52%-0.39%
2020-12-2322.5122.5822.1022.23-1.20%0.08%-1.94%3,126,70069,451,000135%22.21-1.59%22.43-0.88%22.56-0.68%22.67-0.40%-0.38%
2020-12-2222.6222.7722.4222.50-0.49%-0.31%-1.14%2,589,80058,455,000112%22.57-0.01%22.63-0.38%22.71-0.36%22.76-0.28%-0.43%
2020-12-2122.6822.7922.5022.61-0.31%0.16%-0.93%2,390,00053,953,000105%22.57-0.82%22.72-0.50%22.80-0.21%22.82-0.47%-0.47%
2020-12-1823.0423.0822.6022.68-1.56%-0.36%-1.09%2,295,10052,239,00099%22.76-0.42%22.83-0.32%22.840.15%22.93-0.30%-0.50%
2020-12-1722.8523.0822.6223.041.27%0.80%0.18%1,795,70041,047,00080%22.86-0.19%22.910.15%22.810.05%23.00-0.29%-0.53%
2020-12-1623.0023.1322.7022.75-1.13%-0.66%-1.37%1,740,70039,865,00078%22.90-0.22%22.870.42%22.80-0.01%23.07-0.35%-0.57%
2020-12-1522.8123.1022.6923.010.92%0.25%-0.59%1,929,40044,285,00084%22.950.77%22.780.20%22.80-0.19%23.15-0.37%-0.59%
2020-12-1422.6322.9322.4522.800.44%0.10%-1.86%2,205,50050,235,00092%22.780.55%22.73-0.19%22.85-0.66%23.23-0.37%-0.59%
2020-12-1122.8723.0022.4522.700.00%0.21%-2.65%2,763,80062,605,000114%22.65-0.62%22.77-0.73%23.00-0.73%23.32-0.56%-0.61%