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:
九 芝 堂( 000989.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
2022-12-0910.2610.479.949.991.32%-0.85%3.09%37,252,100375,366,000154%10.081.97%9.921.15%9.851.01%9.690.97%0.22%
2022-12-0810.0010.069.729.86-1.99%-0.21%2.73%36,150,600357,200,000162%9.880.52%9.810.72%9.751.03%9.600.71%0.12%
2022-12-079.5210.239.3510.066.01%2.34%5.56%45,626,800448,497,000224%9.831.93%9.741.47%9.651.24%9.531.14%0.06%
2022-12-069.679.839.449.49-1.35%-1.60%0.71%21,560,400207,923,000119%9.64-0.01%9.601.02%9.530.50%9.420.02%-0.05%
2022-12-059.559.799.489.621.91%-0.26%2.11%22,306,800215,144,000117%9.652.40%9.500.75%9.490.89%9.42-0.24%-0.01%
2022-12-029.349.499.329.440.53%0.22%-0.04%11,474,500108,083,00056%9.420.36%9.43-0.10%9.400.32%9.44-0.35%0.08%
2022-12-019.559.589.269.39-0.84%0.05%-0.92%19,680,300184,709,00087%9.39-1.13%9.440.37%9.370.08%9.48-0.06%0.18%
2022-11-309.459.639.399.47-0.32%-0.23%-0.14%16,075,500152,591,00071%9.490.48%9.400.75%9.370.54%9.480.08%0.23%
2022-11-299.169.539.169.503.04%0.56%0.26%22,360,300211,240,00098%9.451.81%9.330.50%9.32-0.50%9.480.01%0.27%
2022-11-289.279.459.149.22-0.65%-0.64%-2.68%18,982,500176,136,00081%9.280.48%9.290.19%9.36-1.21%9.47-0.07%0.35%
2022-11-259.339.409.079.28-1.28%0.49%-2.12%15,042,700138,912,00059%9.24-1.22%9.27-1.53%9.48-0.78%9.48-0.01%0.48%
2022-11-249.239.439.219.401.51%0.55%-0.86%16,185,600151,312,00059%9.351.23%9.41-1.38%9.55-0.09%9.480.06%0.55%
2022-11-239.449.529.109.26-1.49%0.27%-2.28%20,653,000190,740,00071%9.24-3.48%9.55-1.13%9.56-0.28%9.480.02%0.59%
2022-11-229.819.899.339.40-4.18%-1.76%-0.78%30,776,200294,452,000105%9.57-1.66%9.660.20%9.590.24%9.470.49%0.66%
2022-11-219.609.939.479.812.08%0.83%4.05%31,621,400307,648,000113%9.730.64%9.641.08%9.560.84%9.430.63%0.67%
2022-11-189.569.839.529.610.95%-0.59%2.57%31,318,600302,756,000119%9.672.20%9.531.07%9.480.70%9.370.68%0.62%
2022-11-179.369.539.289.521.60%0.64%2.30%21,940,400207,526,00087%9.460.77%9.430.16%9.420.22%9.310.43%0.55%
2022-11-169.469.509.309.37-1.37%-0.18%1.12%17,783,000166,936,00072%9.39-0.58%9.420.03%9.400.18%9.270.48%0.50%
2022-11-159.559.629.339.50-0.11%0.61%3.01%24,023,400226,820,00095%9.440.28%9.410.27%9.380.63%9.220.81%0.46%
2022-11-149.249.539.089.513.71%1.00%3.96%34,849,200328,125,000139%9.420.21%9.390.39%9.320.64%9.151.21%0.36%
2022-11-119.399.609.139.17-1.29%-2.41%1.45%39,945,100375,334,000163%9.400.55%9.351.15%9.260.98%9.040.72%0.20%
2022-11-109.309.479.239.29-0.64%-0.59%3.52%27,913,300260,851,000122%9.350.38%9.251.01%9.170.98%8.970.40%0.18%
2022-11-099.089.479.029.352.52%0.43%4.61%34,388,000320,163,000150%9.313.02%9.161.79%9.081.36%8.940.79%0.22%
2022-11-088.939.168.789.122.01%0.92%2.84%23,408,700211,538,000107%9.040.65%8.990.66%8.961.13%8.870.58%0.20%
2022-11-079.049.078.898.94-0.45%-0.43%1.40%14,623,200131,306,00068%8.980.38%8.940.09%8.861.11%8.820.09%0.15%
2022-11-048.959.018.858.981.13%0.39%1.94%15,940,600142,586,00073%8.950.72%8.931.27%8.76-0.22%8.81-0.05%0.20%
2022-11-038.909.058.798.88-0.45%-0.01%0.76%15,138,300134,437,00069%8.88-0.67%8.821.24%8.78-0.49%8.81-0.06%0.29%
2022-11-028.679.098.648.922.41%-0.23%1.16%28,044,700250,756,000128%8.943.74%8.710.00%8.830.35%8.820.08%0.39%
2022-11-018.748.778.458.710.35%1.06%-1.15%23,026,700198,473,000104%8.620.67%8.71-1.55%8.800.16%8.81-0.19%0.52%
2022-10-318.428.808.378.680.00%1.38%-1.68%31,275,700267,773,000144%8.56-4.73%8.84-1.27%8.78-0.86%8.83-0.38%0.66%