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:
新华制药( 000756.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
2022-01-249.769.909.569.82-0.41%0.00%0.00%5,483,70053,811,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2110.2510.339.759.86-5.10%-0.42%-8.10%13,919,700137,837,00063%9.90-3.56%10.16-2.34%10.55-1.76%10.73-0.88%-0.31%
2022-01-2010.2210.5010.0510.390.78%1.19%-4.01%14,582,900149,730,00064%10.27-0.21%10.40-3.25%10.73-0.19%10.82-0.23%-0.22%
2022-01-1910.3210.6010.1010.31-1.53%0.19%-4.97%14,085,700144,935,00061%10.29-2.34%10.75-1.35%10.75-0.63%10.85-0.06%-0.25%
2022-01-1811.1611.2010.3510.47-6.10%-0.64%-3.55%24,693,700260,187,000104%10.54-5.93%10.89-0.11%10.82-0.82%10.86-0.85%-0.29%
2022-01-1711.0011.4510.8211.151.00%-0.46%1.85%25,631,900287,108,000111%11.202.53%10.911.13%10.910.25%10.95-0.95%-0.10%
2022-01-1410.3911.2510.3511.046.05%1.05%-0.12%31,295,900341,910,000119%10.933.89%10.780.10%10.88-0.32%11.05-0.30%0.15%
2022-01-1310.8510.8810.3010.41-3.61%-1.01%-6.10%20,867,900219,452,00076%10.52-3.09%10.77-2.01%10.92-0.39%11.09-0.26%0.28%
2022-01-1210.8411.0310.7010.80-1.19%-0.47%-2.83%17,254,300187,225,00064%10.85-1.24%10.99-0.62%10.960.64%11.12-0.19%0.44%
2022-01-1111.1311.2410.8010.93-1.80%-0.52%-1.85%18,814,700206,719,00067%10.99-1.13%11.060.72%10.89-0.83%11.140.12%0.60%
2022-01-1010.9111.4810.8411.131.37%0.16%0.06%22,238,600247,115,00077%11.110.33%10.981.76%10.98-1.74%11.120.45%0.75%
2022-01-0710.9011.4710.5710.981.86%-0.87%-0.84%25,691,900284,551,00088%11.084.02%10.79-1.08%11.18-0.20%11.070.10%0.74%
2022-01-0610.3010.8910.2910.783.06%1.24%-2.55%15,391,400163,881,00049%10.650.34%10.91-3.25%11.20-0.07%11.06-0.51%0.80%
2022-01-0510.9011.0010.3410.46-6.19%-1.43%-5.93%27,374,700290,487,00078%10.61-6.15%11.28-1.26%11.21-0.79%11.12-0.47%1.03%
2022-01-0411.2111.6510.8111.15-0.36%-1.39%-0.19%31,064,600351,240,00097%11.31-2.77%11.420.78%11.300.62%11.171.02%1.07%
2021-12-3111.9412.2111.1211.19-4.28%-3.78%1.19%49,392,300574,363,000160%11.633.78%11.332.06%11.232.41%11.061.49%0.84%
2021-12-3010.6511.6910.5311.699.97%4.33%7.29%30,621,300343,119,000109%11.212.68%11.110.97%10.960.43%10.901.08%0.73%
2021-12-2911.0111.5010.6110.63-5.76%-2.59%-1.39%25,116,800274,110,00092%10.91-2.21%11.000.99%10.92-1.06%10.781.31%0.71%
2021-12-2811.0611.5710.7211.280.89%1.08%6.01%31,308,900349,394,000116%11.162.49%10.890.55%11.03-0.02%10.641.42%0.63%
2021-12-2710.3211.2910.2511.188.44%2.67%6.56%27,184,400296,020,000105%10.892.91%10.83-1.82%11.041.39%10.491.59%0.47%
2021-12-2411.0011.0410.2710.31-7.37%-2.56%-0.17%27,131,600287,080,000100%10.58-3.63%11.03-1.47%10.880.50%10.330.40%0.28%
2021-12-2310.5011.2610.5011.132.68%1.38%8.19%34,996,200384,227,000135%10.98-2.95%11.202.40%10.831.91%10.290.68%0.27%
2021-12-2212.6212.6210.7510.84-6.71%-4.18%6.09%50,071,000566,457,000206%11.310.02%10.935.70%10.635.89%10.221.78%0.27%
2021-12-2110.6011.6210.5611.6210.04%2.73%15.75%15,329,900173,404,00064%11.3111.41%10.344.27%10.042.87%10.04-0.11%0.19%
2021-12-209.5610.569.5610.5610.00%4.01%5.07%31,755,700322,417,000105%10.154.82%9.922.58%9.761.90%10.05-1.27%0.40%
2021-12-179.859.899.549.60-1.13%-0.89%-5.69%13,343,600129,252,00036%9.69-0.01%9.670.89%9.57-1.11%10.180.40%1.33%
2021-12-169.659.949.489.710.00%0.24%-4.23%18,346,900177,731,00047%9.690.33%9.590.57%9.68-1.61%10.140.93%1.65%
2021-12-159.4010.059.309.713.52%0.57%-3.34%31,918,200308,174,00077%9.663.08%9.53-1.64%9.84-2.00%10.050.51%2.01%
2021-12-149.439.529.289.38-0.64%0.14%-6.15%18,557,100173,830,00045%9.37-1.48%9.69-3.13%10.04-1.84%10.00-0.16%2.56%
2021-12-1310.0010.089.219.440.00%-0.72%-5.70%35,195,700334,629,00090%9.51-6.45%10.00-3.31%10.23-2.44%10.01-0.31%2.59%