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:
东阿阿胶( 000423.SZ 深证)
所属成分指数: 沪深300
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
2022-12-0938.4738.7837.5938.500.08%0.75%-1.14%4,311,000164,743,00087%38.22-0.88%38.57-1.00%39.06-0.43%38.940.02%0.14%
2022-12-0838.8139.1038.2838.47-1.26%-0.22%-1.20%3,597,100138,680,00074%38.55-0.91%38.96-1.05%39.230.14%38.940.10%0.10%
2022-12-0738.5939.3838.3038.960.13%0.13%0.16%4,753,800184,963,00098%38.91-0.83%39.37-0.21%39.170.01%38.900.41%0.09%
2022-12-0639.1240.1138.7038.91-1.49%-0.83%0.44%6,196,600243,122,000130%39.24-1.56%39.460.58%39.170.10%38.740.52%0.03%
2022-12-0539.6040.6839.2139.500.38%-0.90%2.49%6,369,300253,859,000138%39.861.66%39.231.09%39.130.80%38.540.61%-0.02%
2022-12-0238.8039.5738.6339.351.05%0.36%2.73%4,599,400180,331,000100%39.211.88%38.810.16%38.820.56%38.310.22%-0.07%
2022-12-0138.8539.1737.8838.940.52%1.18%1.87%5,232,200201,354,000111%38.48-0.73%38.75-0.18%38.600.17%38.22-0.04%-0.07%
2022-11-3039.0039.1938.4738.74-0.95%-0.07%1.31%3,414,600132,376,00070%38.77-0.70%38.820.53%38.540.77%38.24-0.13%-0.05%
2022-11-2938.6939.3038.5039.110.85%0.18%2.15%4,394,000171,541,00085%39.040.97%38.610.78%38.240.80%38.29-0.04%-0.05%
2022-11-2837.9139.0037.9038.781.73%0.29%1.24%5,464,000211,277,000105%38.671.65%38.311.42%37.940.35%38.31-0.31%-0.01%
2022-11-2538.1038.5037.3738.12-0.13%0.21%-0.79%3,861,100146,872,00068%38.04-0.12%37.780.38%37.81-0.19%38.42-0.36%0.11%
2022-11-2437.6338.3337.6138.171.60%0.23%-1.02%3,877,600147,670,00061%38.082.07%37.63-0.14%37.88-0.35%38.560.01%0.24%
2022-11-2337.1037.9636.8237.570.72%0.69%-2.57%4,728,100176,415,00071%37.31-0.74%37.69-0.82%38.01-0.80%38.56-0.15%0.28%
2022-11-2238.0338.6036.9337.30-2.13%-0.77%-3.41%5,588,700210,087,00084%37.59-1.30%38.00-0.87%38.32-0.73%38.620.03%0.38%
2022-11-2138.1838.5037.5738.11-0.18%0.07%-1.29%5,715,900217,683,00089%38.08-0.73%38.33-0.72%38.60-0.72%38.610.11%0.43%
2022-11-1838.4338.9238.0838.18-0.60%-0.48%-1.00%4,847,000185,947,00076%38.36-0.37%38.61-0.56%38.88-0.34%38.570.20%0.49%
2022-11-1738.8539.0938.1038.41-0.44%-0.25%-0.20%7,227,100278,294,000109%38.51-0.99%38.83-0.80%39.010.05%38.490.11%0.53%
2022-11-1639.2139.6938.4438.58-2.30%-0.80%0.35%6,775,700263,515,000106%38.89-0.92%39.14-0.16%38.990.30%38.45-0.06%0.59%
2022-11-1539.5039.6938.9039.49-0.08%0.61%2.65%4,370,600171,552,00063%39.25-0.05%39.200.58%38.880.68%38.470.33%0.75%
2022-11-1438.5039.7938.3039.521.54%0.63%3.07%8,908,200349,845,000117%39.270.39%38.980.89%38.610.98%38.340.85%0.82%
2022-11-1138.7740.0738.2538.922.15%-0.51%2.37%10,439,100408,361,000132%39.122.49%38.632.03%38.241.20%38.020.96%0.83%
2022-11-1038.5038.6037.8938.10-1.32%-0.18%1.18%5,118,300195,353,00065%38.170.03%37.860.57%37.780.03%37.660.37%0.80%
2022-11-0937.2238.6137.2138.613.04%1.19%2.91%5,641,600215,264,00065%38.162.84%37.650.27%37.77-0.81%37.520.85%0.89%
2022-11-0837.4937.6736.7337.47-0.03%0.99%0.72%4,199,000155,793,00043%37.10-1.17%37.55-0.68%38.08-0.12%37.200.62%0.95%
2022-11-0737.4337.9437.2237.48-0.29%-0.16%1.37%5,227,700196,251,00053%37.54-0.67%37.81-1.40%38.130.63%36.970.63%0.91%
2022-11-0437.8738.3437.4837.59-0.77%-0.54%2.31%7,853,900296,821,00080%37.79-0.68%38.340.06%37.890.80%36.740.67%0.87%
2022-11-0337.6838.5037.6837.880.26%-0.45%3.79%5,972,200227,260,00063%38.05-1.93%38.321.15%37.590.53%36.500.65%0.82%
2022-11-0238.2639.6437.5437.78-1.36%-2.63%4.19%13,051,000506,408,000142%38.802.43%37.882.33%37.391.95%36.261.52%0.79%
2022-11-0137.5438.5037.1538.302.02%1.11%7.23%10,936,600414,289,000125%37.882.59%37.020.89%36.671.60%35.721.06%0.70%
2022-10-3135.8138.0035.5137.540.00%1.67%6.22%12,536,600462,899,000145%36.922.22%36.691.26%36.101.40%35.340.97%0.72%