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:
启迪药业( 000590.SZ 深证)
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
2022-12-0910.2710.3210.0810.17-0.97%-0.11%-3.48%7,170,50073,004,00042%10.18-0.76%10.22-0.21%10.28-0.32%10.540.10%-1.19%
2022-12-0810.2210.4210.0910.27-0.58%0.11%-2.44%9,964,800102,233,00054%10.260.51%10.24-0.62%10.31-0.08%10.53-0.63%-1.26%
2022-12-0710.0210.379.8610.332.28%1.21%-2.49%11,810,300120,547,00056%10.21-0.51%10.30-0.60%10.32-0.55%10.59-0.96%-1.22%
2022-12-0610.4510.5810.0410.10-3.35%-1.55%-5.58%11,302,000115,946,00053%10.26-1.88%10.37-0.09%10.38-1.12%10.70-3.28%-1.06%
2022-12-0510.4110.6310.3210.450.58%-0.05%-5.52%10,924,500114,214,00043%10.460.63%10.38-0.12%10.49-1.53%11.06-2.31%-0.62%
2022-12-0210.3310.4910.2710.390.68%0.00%-8.22%9,907,400102,942,00034%10.390.81%10.39-1.23%10.660.33%11.32-1.68%-0.45%
2022-12-0110.5810.5810.1510.32-1.15%0.13%-10.37%14,983,000154,423,00044%10.31-1.41%10.52-2.15%10.62-0.82%11.51-0.96%-0.30%
2022-11-3010.6010.7310.3010.44-1.42%-0.13%-10.20%17,482,300182,763,00047%10.45-1.98%10.750.38%10.71-1.25%11.63-1.01%-0.13%
2022-11-2910.6010.9810.3610.59-1.76%-0.70%-9.83%28,289,100301,708,00071%10.67-2.41%10.71-0.59%10.85-4.53%11.74-0.32%0.07%
2022-11-2810.3211.2810.3110.785.17%-1.35%-8.50%40,920,400447,174,000104%10.935.78%10.77-0.93%11.36-3.73%11.78-0.83%0.13%
2022-11-2510.6110.7310.0910.25-6.39%-0.78%-13.72%21,156,800218,566,00050%10.33-4.80%10.87-7.76%11.80-2.67%11.88-0.59%0.33%
2022-11-2410.7311.2610.4210.95-4.03%0.90%-8.38%33,191,900360,214,00075%10.85-6.63%11.78-5.11%12.12-1.53%11.95-0.26%0.57%
2022-11-2312.0712.2411.4111.41-10.02%-1.82%-4.77%15,907,800184,885,00038%11.62-7.41%12.42-0.68%12.310.01%11.980.61%0.72%
2022-11-2212.2013.2011.8512.683.51%1.02%6.47%43,604,300547,306,000110%12.55-0.25%12.501.54%12.311.75%11.911.10%0.71%
2022-11-2113.0013.0512.2012.25-3.39%-2.65%3.99%41,308,400519,836,000105%12.581.60%12.311.35%12.101.32%11.78-0.57%0.68%
2022-11-1811.7012.9611.5212.685.67%2.37%7.03%46,297,700573,443,000109%12.393.52%12.152.79%11.941.09%11.85-0.20%1.23%
2022-11-1711.5912.6411.3512.00-0.99%0.29%1.09%42,020,500502,757,00094%11.97-0.97%11.820.49%11.811.08%11.870.75%1.90%
2022-11-1611.3112.6311.0312.125.57%0.31%2.86%48,436,900585,222,000110%12.087.86%11.760.91%11.682.01%11.780.99%2.19%
2022-11-1511.2111.5710.6511.48-1.03%2.48%-1.61%30,524,500341,928,00069%11.20-5.03%11.660.06%11.45-0.11%11.670.31%2.24%
2022-11-1411.5012.2611.4311.600.35%-1.65%-0.28%43,072,400508,057,000107%11.80-0.03%11.652.21%11.47-2.53%11.631.18%2.27%
2022-11-1111.3012.3611.0611.562.30%-2.03%0.56%53,887,000635,818,000142%11.805.43%11.401.88%11.76-1.38%11.501.76%2.23%
2022-11-1010.8511.5010.8011.302.08%0.97%0.03%31,609,400353,739,00086%11.192.05%11.19-5.81%11.930.51%11.301.31%2.16%
2022-11-0910.5011.3810.4511.071.10%0.95%-0.73%35,335,200387,483,00096%10.97-3.37%11.88-3.26%11.870.17%11.150.50%2.21%
2022-11-0812.0412.1310.9410.95-9.95%-3.51%-1.32%46,964,200532,949,000141%11.35-11.19%12.280.43%11.850.34%11.100.73%2.36%
2022-11-0713.2013.7311.9112.16-5.52%-4.84%10.38%63,063,900805,857,000245%12.782.29%12.225.77%11.816.37%11.024.94%2.32%
2022-11-0411.7712.8711.2012.8710.00%3.03%22.61%55,175,000689,267,000272%12.4913.50%11.569.49%11.109.23%10.506.58%1.89%
2022-11-0310.2011.7010.1111.709.96%6.31%18.79%41,010,300451,355,000232%11.016.74%10.556.56%10.164.94%9.853.61%1.39%
2022-11-029.4810.649.3110.6410.03%3.19%11.93%23,381,500241,095,000148%10.316.67%9.903.37%9.691.71%9.511.51%1.51%
2022-11-019.9010.029.409.67-2.62%0.04%3.26%14,445,400139,626,00099%9.670.28%9.580.78%9.520.67%9.370.54%1.45%
2022-10-319.6010.049.189.930.00%3.02%6.60%22,913,000220,861,000171%9.641.57%9.510.53%9.461.04%9.320.84%1.56%