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:
云南白药( 000538.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
2022-12-0958.9059.3658.5058.990.15%0.20%2.04%6,224,300366,456,00095%58.88-0.88%58.860.41%58.490.41%57.810.46%0.16%
2022-12-0858.4860.4958.4658.900.74%-0.83%2.35%11,736,400697,081,000180%59.402.24%58.621.25%58.251.12%57.550.87%0.12%
2022-12-0757.4358.5057.3158.471.25%0.65%2.48%8,345,100484,793,000139%58.090.25%57.890.56%57.600.46%57.050.43%0.06%
2022-12-0657.5558.3857.2557.750.26%-0.34%1.66%7,007,200406,050,000123%57.950.63%57.570.57%57.340.47%56.810.24%0.03%
2022-12-0557.0057.8557.0057.601.35%0.02%1.63%6,683,400384,882,000116%57.591.15%57.250.48%57.070.52%56.680.07%0.02%
2022-12-0256.9057.2056.6856.83-0.75%-0.18%0.34%4,310,200245,391,00074%56.93-0.33%56.970.13%56.770.25%56.64-0.39%0.05%
2022-12-0156.9957.5756.6157.261.20%0.24%0.70%7,452,200425,701,000114%57.120.62%56.900.63%56.630.46%56.860.00%0.15%
2022-11-3056.9757.3056.3456.58-0.58%-0.34%-0.49%4,657,900264,443,00070%56.770.15%56.540.29%56.370.25%56.86-0.08%0.19%
2022-11-2956.0457.0055.8556.911.55%0.39%0.02%5,074,800287,689,00072%56.690.96%56.380.36%56.24-0.12%56.900.01%0.22%
2022-11-2856.4857.0055.8256.04-1.53%-0.20%-1.51%4,600,500258,326,00060%56.15-0.27%56.180.08%56.30-0.40%56.900.03%0.25%
2022-11-2555.8756.9855.2556.911.30%1.08%0.05%7,282,800410,049,00082%56.300.49%56.13-0.37%56.53-0.90%56.880.07%0.31%
2022-11-2456.1856.4255.6756.180.20%0.27%-1.16%5,607,800314,203,00054%56.030.06%56.34-0.73%57.04-0.28%56.840.18%0.34%
2022-11-2356.3056.4555.6056.07-0.67%0.13%-1.18%5,244,900293,708,00048%56.00-1.47%56.76-1.25%57.20-0.25%56.740.13%0.33%
2022-11-2257.3857.9856.3356.45-1.83%-0.68%-0.38%7,176,400407,887,00067%56.84-0.73%57.48-0.11%57.340.09%56.670.21%0.33%
2022-11-2157.8057.8056.8557.50-0.98%0.43%1.69%6,914,800395,884,00067%57.25-1.31%57.540.09%57.290.36%56.550.33%0.34%
2022-11-1857.2658.4557.1458.071.40%0.10%3.04%11,504,500667,392,000114%58.011.60%57.490.88%57.080.62%56.360.59%0.33%
2022-11-1756.7557.3856.5857.270.74%0.30%2.21%7,709,700440,205,00078%57.10-0.10%56.990.37%56.730.45%56.030.41%0.27%
2022-11-1657.1857.7456.7056.85-0.61%-0.54%1.88%8,746,700499,924,00089%57.160.65%56.780.33%56.480.46%55.800.24%0.23%
2022-11-1556.7757.2456.2557.200.37%0.73%2.76%10,846,400615,908,000104%56.790.35%56.600.55%56.220.47%55.670.34%0.25%
2022-11-1455.2357.5754.5056.992.17%0.72%2.73%16,400,400928,017,000164%56.590.13%56.290.70%55.960.77%55.480.56%0.21%
2022-11-1156.0057.2255.3955.780.80%-1.29%1.11%21,433,0001,211,160,000232%56.512.12%55.901.92%55.531.48%55.170.40%0.16%
2022-11-1054.3256.2554.3155.341.52%0.01%0.72%10,168,300562,683,000113%55.341.47%54.850.88%54.720.60%54.950.12%0.18%
2022-11-0954.0054.9953.9754.510.80%-0.04%-0.68%5,439,100296,609,00057%54.530.82%54.37-0.13%54.39-0.75%54.880.13%0.21%
2022-11-0854.4454.4753.9254.08-0.75%-0.02%-1.33%4,339,800234,739,00043%54.09-0.60%54.440.04%54.80-0.08%54.810.31%0.23%
2022-11-0754.9254.9954.0554.49-0.78%0.14%-0.28%6,696,900364,409,00065%54.42-0.42%54.42-1.04%54.840.08%54.640.16%0.19%
2022-11-0454.4855.0954.1654.921.18%0.51%0.67%8,180,900447,024,00078%54.640.86%54.99-0.02%54.80-0.54%54.560.07%0.19%
2022-11-0354.0055.0553.5754.28-0.71%0.19%-0.43%7,895,500427,773,00077%54.18-2.62%55.00-0.01%55.09-0.09%54.520.01%0.20%
2022-11-0255.0056.3654.5654.67-0.60%-1.74%0.29%14,131,500786,236,000145%55.641.88%55.00-0.14%55.140.59%54.510.38%0.22%
2022-11-0154.4555.4653.8055.000.81%0.72%1.27%6,785,500370,549,00074%54.610.52%55.080.03%54.820.61%54.31-0.06%0.22%
2022-10-3153.8855.2553.3654.560.00%0.43%0.40%9,469,400514,437,00096%54.33-2.43%55.060.16%54.490.23%54.340.06%0.33%