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:
民生控股( 000416.SZ 深证)
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
2022-12-094.204.614.204.456.21%0.09%2.68%79,476,500353,330,000312%4.456.03%4.383.16%4.381.91%4.331.26%0.14%
2022-12-084.234.274.144.19-0.71%-0.07%-2.10%12,280,00051,493,00059%4.19-0.40%4.25-1.80%4.29-0.19%4.280.14%0.06%
2022-12-074.304.334.164.22-1.17%0.24%-1.26%16,626,30069,991,00076%4.21-2.21%4.33-0.23%4.30-0.35%4.270.26%0.07%
2022-12-064.384.434.234.27-3.61%-0.81%0.16%22,445,00096,615,000104%4.31-2.49%4.340.23%4.32-0.07%4.260.24%0.06%
2022-12-054.294.484.284.433.50%0.34%4.16%26,347,700116,329,000125%4.423.98%4.331.12%4.321.15%4.250.40%0.07%
2022-12-024.214.324.174.281.66%0.80%1.04%16,255,80069,028,00073%4.25-0.66%4.28-0.54%4.270.09%4.24-0.75%0.11%
2022-12-014.324.384.184.21-1.41%-1.50%-1.36%21,642,40092,504,00089%4.27-0.72%4.300.56%4.270.45%4.27-0.23%0.35%
2022-11-304.284.384.264.27-1.84%-0.81%-0.19%19,880,50085,588,00081%4.31-0.28%4.280.54%4.250.88%4.28-0.21%0.49%
2022-11-294.254.414.224.353.08%0.76%1.47%26,536,300114,568,00094%4.323.06%4.251.21%4.210.65%4.29-0.02%0.71%
2022-11-284.124.244.104.22-0.47%0.74%-1.59%19,002,40079,592,00057%4.19-0.99%4.200.67%4.18-0.52%4.290.35%1.04%
2022-11-254.214.334.154.241.68%0.21%-0.77%21,718,60091,898,00062%4.231.03%4.170.17%4.21-1.48%4.270.40%1.21%
2022-11-244.134.284.094.172.46%-0.43%-2.02%24,798,500103,848,00069%4.192.47%4.17-0.88%4.27-0.79%4.260.24%1.30%
2022-11-234.224.224.044.07-1.69%-0.42%-4.15%18,038,30073,718,00051%4.09-2.83%4.20-2.87%4.30-0.74%4.250.14%1.28%
2022-11-224.284.304.124.14-3.27%-1.57%-2.36%23,397,60098,400,00069%4.21-1.61%4.33-0.92%4.34-0.09%4.240.38%1.27%
2022-11-214.404.404.204.28-3.17%0.12%1.33%29,367,300125,554,00091%4.28-3.83%4.37-0.16%4.340.72%4.220.81%1.24%
2022-11-184.404.594.354.420.91%-0.56%5.49%37,632,600167,272,000125%4.451.88%4.381.16%4.311.41%4.191.63%1.04%
2022-11-174.294.424.294.380.69%0.39%6.23%26,508,500115,657,00092%4.360.67%4.331.34%4.250.95%4.121.15%0.73%
2022-11-164.284.434.214.350.93%0.37%6.72%55,239,200239,386,000199%4.330.74%4.271.86%4.211.67%4.082.03%0.50%
2022-11-154.074.544.054.314.36%0.19%7.88%67,868,700291,999,000283%4.304.42%4.193.64%4.143.66%4.003.28%0.16%
2022-11-144.024.284.004.133.25%0.24%6.77%40,353,100166,255,000207%4.122.79%4.042.56%3.992.70%3.872.03%-0.33%
2022-11-113.994.093.934.002.30%-0.20%5.51%26,413,700105,858,000152%4.013.09%3.942.15%3.891.94%3.791.28%-0.63%
2022-11-103.873.933.813.911.30%0.57%4.46%13,992,00054,403,00081%3.890.70%3.860.92%3.810.93%3.740.11%-0.88%
2022-11-093.863.883.843.860.26%-0.03%3.24%12,217,30047,174,00068%3.860.84%3.820.95%3.780.56%3.740.00%-0.97%
2022-11-083.853.863.783.850.52%0.55%2.97%14,739,20056,438,00076%3.830.79%3.790.96%3.760.64%3.740.03%-1.05%
2022-11-073.753.843.743.831.06%0.82%2.46%22,144,90084,133,000102%3.801.25%3.750.70%3.730.97%3.74-1.14%-1.11%
2022-11-043.703.843.683.792.71%1.01%0.24%24,231,70090,923,000102%3.751.63%3.730.76%3.700.63%3.78-1.43%-0.99%
2022-11-033.743.753.663.69-1.07%-0.05%-3.81%17,493,30064,578,00067%3.69-0.86%3.700.60%3.68-0.68%3.84-1.16%-0.83%
2022-11-023.673.803.663.730.81%0.16%-3.89%18,657,60069,477,00067%3.721.28%3.680.63%3.70-0.51%3.88-1.42%-0.71%
2022-11-013.653.713.633.702.21%0.63%-6.02%17,273,20063,517,00055%3.681.58%3.65-1.24%3.72-0.59%3.94-1.60%-0.58%
2022-10-313.583.663.543.620.00%0.00%-9.52%16,529,40059,833,00046%3.62-1.07%3.70-1.49%3.74-2.48%4.00-0.92%-0.39%