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:
北大医药( 000788.SZ 深证)
板块 :医药制造业_h   高校科技   
所属成分指数: 中证500
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
2022-11-308.558.688.358.45-1.74%-0.38%-7.41%24,394,700206,912,00045%8.48-0.69%8.49-0.40%8.61-1.36%9.13-0.01%0.61%
2022-11-298.268.678.238.603.37%0.69%-5.77%28,762,800245,665,00051%8.541.35%8.52-1.53%8.73-3.24%9.130.13%0.72%
2022-11-288.378.668.268.32-2.46%-1.27%-8.72%24,533,200206,750,00042%8.43-1.74%8.65-1.84%9.02-2.52%9.120.22%0.81%
2022-11-258.718.798.438.53-4.59%-0.54%-6.21%31,140,300267,045,00051%8.58-2.66%8.82-3.90%9.25-0.92%9.10-0.11%0.92%
2022-11-248.909.148.528.941.25%1.48%-1.81%50,680,700446,502,00078%8.81-1.45%9.17-3.02%9.34-0.32%9.11-0.37%1.15%
2022-11-239.459.558.398.83-4.02%-1.23%-3.38%61,299,300547,994,00088%8.94-7.23%9.46-1.10%9.37-0.01%9.140.61%1.72%
2022-11-229.8810.399.149.20-9.45%-4.53%1.28%70,503,700679,473,000111%9.64-0.77%9.561.75%9.371.92%9.081.52%1.83%
2022-11-219.3010.309.1510.167.74%4.61%13.54%76,180,100739,847,000129%9.713.84%9.403.12%9.192.89%8.951.54%1.76%
2022-11-188.999.978.879.433.63%0.82%7.01%78,091,300730,369,000143%9.353.33%9.123.24%8.931.13%8.811.47%1.63%
2022-11-178.639.258.599.104.00%0.53%4.79%57,497,700520,443,000114%9.053.11%8.831.94%8.83-0.82%8.681.13%1.50%
2022-11-168.749.008.598.751.16%-0.33%1.90%43,911,800385,502,00092%8.782.26%8.66-1.34%8.911.01%8.591.06%1.40%
2022-11-158.618.718.418.65-2.26%0.76%1.80%42,823,100367,620,00089%8.59-0.53%8.78-2.28%8.820.95%8.501.07%1.38%
2022-11-148.488.998.208.850.91%2.54%5.27%58,593,000505,723,000123%8.63-3.88%8.990.92%8.740.43%8.411.24%1.36%
2022-11-118.709.358.628.77-1.35%-2.33%5.61%85,687,300769,381,000197%8.98-2.25%8.902.81%8.702.35%8.302.22%1.29%
2022-11-108.969.588.708.892.07%-3.22%9.43%105,729,600971,218,000302%9.1911.54%8.668.43%8.508.06%8.125.29%1.06%
2022-11-097.918.717.828.719.97%5.76%12.88%54,769,200451,080,000191%8.245.85%7.993.85%7.862.38%7.721.75%0.57%
2022-11-087.627.937.467.925.04%1.79%4.44%36,791,100286,289,000143%7.782.71%7.691.69%7.680.52%7.580.77%0.42%
2022-11-077.547.687.527.54-0.92%-0.48%0.20%14,887,100112,790,00063%7.58-0.46%7.56-1.22%7.640.34%7.530.27%0.35%
2022-11-047.517.727.467.612.15%-0.01%1.40%20,743,700157,883,00088%7.611.37%7.660.00%7.620.38%7.510.21%0.35%
2022-11-037.517.637.407.45-2.87%-0.77%-0.52%21,981,200165,037,00096%7.51-3.17%7.660.29%7.590.16%7.490.09%0.39%
2022-11-027.587.927.567.67-1.67%-1.08%2.51%42,325,800328,205,000203%7.751.55%7.631.37%7.571.30%7.480.92%0.44%
2022-11-017.557.957.357.803.45%2.15%5.21%46,428,900354,546,000255%7.641.80%7.531.54%7.481.89%7.410.87%0.43%
2022-10-317.137.837.107.545.90%0.52%2.59%38,797,200291,037,000243%7.503.88%7.421.97%7.341.59%7.350.51%0.48%
2022-10-287.457.457.087.12-4.30%-1.40%-2.64%12,112,60087,467,00086%7.22-1.89%7.270.82%7.22-0.39%7.31-0.04%0.55%
2022-10-277.287.557.187.442.90%1.09%1.69%15,830,900116,510,000110%7.361.93%7.220.66%7.250.07%7.320.30%0.68%
2022-10-267.027.317.027.232.84%0.12%-0.88%13,183,20095,195,00095%7.223.11%7.17-0.65%7.25-0.52%7.290.25%0.69%
2022-10-257.137.166.907.03-1.68%0.39%-3.38%11,143,50078,033,00082%7.00-3.35%7.22-1.57%7.28-1.11%7.280.12%0.66%
2022-10-247.477.477.077.15-3.64%-1.32%-1.61%14,490,800105,004,000114%7.25-1.92%7.33-0.79%7.37-0.42%7.270.30%0.64%
2022-10-217.327.487.267.421.37%0.43%2.42%11,106,20082,048,00094%7.390.05%7.39-0.15%7.400.37%7.250.58%0.64%
2022-10-207.317.467.317.320.00%-0.87%1.62%10,631,10078,501,00092%7.38-0.10%7.40-0.04%7.370.52%7.200.57%0.55%