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:
九洲药业( 603456.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
2021-01-1532.6033.7831.6133.454.73%1.80%-1.06%11,842,200389,134,00092%32.862.37%32.34-0.29%32.84-0.47%33.81-0.47%-0.22%
2021-01-1431.3232.8030.7031.942.40%-0.49%-5.97%11,195,000359,342,00082%32.100.33%32.44-1.93%33.00-2.05%33.97-0.64%-0.21%
2021-01-1333.0033.1031.1731.19-7.20%-2.51%-8.77%9,720,300310,982,00074%31.99-3.23%33.08-1.26%33.69-1.28%34.19-0.53%-0.10%
2021-01-1233.6133.7832.2033.610.00%1.67%-2.21%12,986,600429,325,000105%33.06-2.56%33.50-2.36%34.13-1.22%34.37-0.52%-0.04%
2021-01-1133.2034.9632.5833.611.23%-0.94%-2.72%12,558,700426,106,000111%33.931.23%34.31-0.65%34.55-0.32%34.55-0.25%0.04%
2021-01-0834.4335.6631.9033.20-5.47%-0.95%-4.14%14,235,100477,125,000132%33.52-5.63%34.53-1.78%34.66-0.51%34.64-0.36%0.10%
2021-01-0734.8936.4034.2935.12-0.28%-1.12%1.04%13,188,500468,428,000143%35.522.51%35.161.07%34.840.38%34.760.68%0.16%
2021-01-0635.7035.7933.5535.22-1.37%1.65%2.01%12,566,400435,423,000139%34.65-1.86%34.790.31%34.710.09%34.53-0.12%0.09%
2021-01-0534.3035.9934.1235.712.03%1.14%3.30%10,827,200382,274,000129%35.312.27%34.680.37%34.680.35%34.57-0.01%0.17%
2021-01-0435.2435.5033.8335.00-2.23%1.38%1.24%15,111,500521,722,000185%34.530.38%34.550.13%34.56-0.12%34.570.07%0.29%
2020-12-3134.4335.9032.9835.803.47%4.09%3.62%16,110,900554,113,000219%34.39-1.88%34.50-0.69%34.600.08%34.55-0.40%0.34%
2020-12-3034.5235.6834.1434.601.38%-1.29%-0.25%5,553,300194,659,00086%35.052.34%34.750.31%34.571.16%34.690.41%0.53%
2020-12-2934.5434.9533.6634.13-1.36%-0.36%-1.21%5,068,100173,592,00077%34.25-1.83%34.640.40%34.17-0.65%34.550.13%0.56%
2020-12-2834.8135.4934.2134.60-0.72%-0.83%0.29%5,531,600192,990,00084%34.890.44%34.501.61%34.40-0.57%34.500.25%0.67%
2020-12-2534.2535.1633.3334.853.08%0.32%1.27%5,687,300197,567,00087%34.743.02%33.95-0.66%34.590.28%34.410.32%0.81%
2020-12-2433.6334.1933.1033.810.93%0.26%-1.45%4,521,100152,457,00068%33.720.36%34.18-1.57%34.50-0.79%34.310.23%0.86%
2020-12-2334.3934.9032.8833.50-4.61%-0.30%-2.12%9,659,400324,554,000143%33.60-4.60%34.72-1.02%34.77-0.30%34.23-0.02%0.98%
2020-12-2235.9636.1634.4335.12-2.36%-0.28%2.59%7,340,600258,531,000127%35.22-1.60%35.08-0.17%34.880.79%34.230.75%1.07%
2020-12-2134.0037.4133.6635.974.87%0.50%5.86%6,768,100242,243,000128%35.794.62%35.141.99%34.601.12%33.981.20%1.07%
2020-12-1834.9235.1632.8634.30-2.53%0.25%2.15%6,738,200230,533,000126%34.21-3.25%34.450.34%34.220.42%33.580.49%1.04%
2020-12-1734.2036.2634.1635.193.02%-0.48%5.32%8,203,800290,092,000162%35.365.81%34.331.97%34.081.84%33.411.55%1.11%
2020-12-1633.4134.2432.5734.161.12%2.22%3.82%5,642,000188,544,000109%33.42-1.14%33.670.08%33.460.39%32.900.65%1.09%
2020-12-1534.8834.8833.3133.78-1.20%-0.07%3.33%6,121,900206,937,000119%33.800.03%33.640.89%33.330.89%32.691.32%1.13%
2020-12-1433.9634.4933.0334.192.58%1.18%5.97%5,034,700170,133,00094%33.791.62%33.351.20%33.041.14%32.261.58%1.09%
2020-12-1133.2033.6532.6133.330.60%0.23%4.94%4,435,800147,507,00081%33.250.61%32.950.88%32.670.22%31.760.87%0.91%
2020-12-1031.6633.5031.5633.134.15%0.24%5.22%6,238,800206,206,000116%33.052.44%32.661.31%32.600.96%31.491.38%0.82%
2020-12-0932.4132.8331.7831.81-1.33%-1.41%2.42%2,908,40093,841,00054%32.27-0.11%32.24-0.70%32.280.49%31.060.92%0.65%
2020-12-0831.8432.6531.7032.241.90%-0.19%4.76%3,558,200114,938,00062%32.300.36%32.470.57%32.131.18%30.780.78%0.52%
2020-12-0732.7833.1631.6331.64-3.71%-1.70%3.61%5,325,300171,408,00085%32.19-1.92%32.280.63%31.751.86%30.540.89%0.39%
2020-12-0432.3033.2831.8732.860.00%0.13%8.56%5,922,500194,361,00098%32.822.85%32.082.28%31.171.63%30.271.13%0.21%