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:
国药一致( 000028.SZ 深证)
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
2022-11-3034.4835.5934.2234.800.93%-0.34%0.18%4,948,600172,788,000106%34.921.77%34.421.42%34.201.51%34.740.03%0.44%
2022-11-2933.6134.6333.4534.482.62%0.50%-0.72%4,108,500140,957,00087%34.312.06%33.930.65%33.69-0.51%34.73-0.08%0.51%
2022-11-2833.3034.1833.2333.60-0.21%-0.05%-3.33%2,557,40085,973,00048%33.620.12%33.710.68%33.87-1.01%34.760.36%0.68%
2022-11-2533.9433.9733.1833.67-1.12%0.28%-2.79%2,099,20070,485,00035%33.58-0.85%33.49-1.36%34.21-1.48%34.640.39%0.78%
2022-11-2433.6034.2133.3734.051.92%0.55%-1.31%3,559,000120,520,00057%33.861.91%33.95-1.22%34.72-0.95%34.500.27%0.82%
2022-11-2334.4034.4232.6833.41-2.93%0.55%-2.90%5,854,800194,540,00092%33.23-4.52%34.37-3.01%35.06-0.98%34.41-0.12%0.82%
2022-11-2235.3536.2934.0134.42-2.58%-1.09%-0.08%5,322,900185,242,00094%34.80-1.18%35.44-0.81%35.400.25%34.450.56%0.89%
2022-11-2135.5135.7034.7035.33-2.16%0.32%3.14%5,138,900180,975,00097%35.22-2.63%35.720.24%35.311.18%34.260.61%0.91%
2022-11-1835.9936.6035.6036.110.39%-0.16%6.06%6,129,300221,681,000126%36.171.29%35.641.60%34.901.65%34.051.09%0.91%
2022-11-1734.6236.2534.4335.973.93%0.74%6.80%6,823,000243,632,000152%35.712.50%35.082.27%34.341.56%33.681.28%0.84%
2022-11-1635.0735.3934.4334.61-1.76%-0.65%4.08%4,625,000161,112,000113%34.840.40%34.301.37%33.810.85%33.250.78%0.69%
2022-11-1533.8535.6333.8535.233.37%1.53%6.77%8,453,200293,309,000213%34.703.15%33.842.06%33.522.09%33.001.55%0.65%
2022-11-1431.6634.3931.6634.086.37%1.31%4.89%8,861,600298,085,000251%33.642.21%33.151.77%32.841.78%32.491.34%0.52%
2022-11-1132.9533.6631.8632.04-1.08%-2.65%-0.06%5,971,200196,522,000199%32.911.60%32.581.98%32.271.19%32.060.78%0.40%
2022-11-1031.6732.7831.5232.391.98%-0.02%1.82%3,779,000122,421,000138%32.401.72%31.940.95%31.890.78%31.810.33%0.35%
2022-11-0931.7032.1531.4931.760.41%-0.27%0.17%1,803,70057,443,00062%31.851.42%31.640.05%31.64-0.50%31.710.51%0.38%
2022-11-0831.6131.8031.0031.63-0.72%0.73%0.27%2,825,50088,724,00083%31.40-1.18%31.63-0.19%31.80-0.26%31.550.78%0.38%
2022-11-0731.5632.3431.4131.860.03%0.27%1.78%2,376,30075,507,00069%31.780.00%31.69-0.84%31.880.21%31.300.61%0.30%
2022-11-0431.7031.9931.4131.850.98%0.24%2.37%1,929,50061,309,00054%31.780.90%31.960.07%31.810.21%31.110.45%0.23%
2022-11-0331.3731.8231.2031.54-0.88%0.15%1.82%1,972,30062,113,00050%31.49-2.51%31.930.15%31.750.00%30.98-0.24%0.19%
2022-11-0231.9432.7831.7231.82-0.66%-1.50%2.48%3,612,400116,692,00085%32.301.60%31.890.94%31.751.13%31.050.39%0.35%
2022-11-0131.8932.1131.3132.031.10%0.75%3.56%3,377,500107,382,00082%31.790.94%31.590.11%31.391.44%30.930.23%0.35%
2022-10-3131.3031.9130.8831.681.70%0.58%2.66%3,100,30097,651,00076%31.500.17%31.550.88%30.950.91%30.860.18%0.38%
2022-10-2831.6731.9231.0731.15-2.69%-0.94%1.12%2,910,20091,510,00073%31.45-0.64%31.281.74%30.670.54%30.800.26%0.42%
2022-10-2731.2232.1230.7532.012.46%1.15%4.18%5,000,600158,247,000123%31.652.34%30.741.92%30.50-0.20%30.730.60%0.47%
2022-10-2629.4931.5729.4831.246.01%1.02%2.29%6,604,200204,228,000173%30.925.75%30.161.06%30.570.32%30.540.59%0.41%
2022-10-2529.3529.8328.6829.470.58%0.77%-2.93%3,831,300112,043,000109%29.24-1.66%29.85-2.91%30.47-0.95%30.36-0.09%0.33%
2022-10-2430.0830.5029.2329.30-2.43%-1.48%-3.58%3,630,400107,964,000111%29.74-1.99%30.74-0.86%30.76-0.66%30.39-0.12%0.31%
2022-10-2130.9830.9930.0030.03-5.15%-1.03%-1.30%5,406,400164,041,000174%30.34-4.03%31.01-1.02%30.97-0.24%30.430.12%0.36%
2022-10-2030.6233.2030.4131.660.00%0.14%4.18%6,586,300208,231,000247%31.622.80%31.321.61%31.041.81%30.391.40%0.35%