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:
紫鑫药业( 002118.SZ 深证)
板块 :医药制造业_h   
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
2022-11-302.692.732.652.67-0.74%-0.78%-2.23%30,570,50082,258,00063%2.690.04%2.670.60%2.660.42%2.73-0.18%0.19%
2022-11-292.602.722.582.693.07%0.00%-1.68%48,125,900129,453,00096%2.692.13%2.660.68%2.65-0.86%2.74-0.15%0.29%
2022-11-282.632.692.602.61-1.51%-0.91%-4.74%31,469,40082,896,00061%2.630.00%2.640.00%2.68-1.18%2.74-0.22%0.37%
2022-11-252.652.672.592.65-0.38%0.61%-3.50%31,204,00082,187,00055%2.63-0.68%2.64-2.00%2.71-1.64%2.75-0.22%0.50%
2022-11-242.632.682.612.661.14%0.30%-3.34%32,461,60086,074,00052%2.650.61%2.69-1.43%2.75-0.65%2.75-0.11%0.68%
2022-11-232.742.742.602.63-2.95%-0.23%-4.54%42,998,800113,342,00065%2.64-4.46%2.73-2.18%2.77-0.61%2.76-0.04%0.81%
2022-11-222.782.852.692.71-2.52%-1.78%-1.67%59,309,200163,612,00089%2.76-0.86%2.79-0.32%2.790.14%2.760.55%0.92%
2022-11-212.812.832.742.78-1.42%-0.11%1.42%54,029,100150,383,00081%2.78-1.63%2.800.22%2.780.36%2.740.55%0.98%
2022-11-182.792.872.782.821.44%-0.32%3.45%78,740,700222,740,000123%2.831.47%2.801.27%2.770.73%2.730.93%0.91%
2022-11-172.752.822.732.780.36%-0.29%2.92%63,140,700176,026,000105%2.791.01%2.760.69%2.750.44%2.700.82%0.73%
2022-11-162.762.802.702.770.73%0.36%3.40%49,733,500137,246,00087%2.761.03%2.740.07%2.740.40%2.680.79%0.52%
2022-11-152.762.772.702.75-0.36%0.66%3.46%51,649,800141,117,00087%2.73-0.29%2.740.11%2.730.81%2.660.68%0.25%
2022-11-142.652.792.622.763.76%0.73%4.55%74,248,400203,464,000130%2.74-0.26%2.740.44%2.710.93%2.641.07%-0.07%
2022-11-112.732.812.662.66-1.48%-3.17%1.84%92,830,800254,965,000174%2.750.81%2.731.68%2.681.59%2.611.56%-0.25%
2022-11-102.722.772.682.70-0.37%-0.92%4.98%66,208,400180,420,000136%2.730.93%2.681.71%2.641.62%2.571.18%-0.42%
2022-11-092.612.752.612.711.88%0.37%6.61%71,821,800193,919,000149%2.702.98%2.642.41%2.601.72%2.541.11%-0.55%
2022-11-082.562.672.522.663.91%1.45%5.81%74,531,800195,457,000152%2.622.95%2.572.39%2.561.59%2.511.13%-0.68%
2022-11-072.502.592.492.562.40%0.51%2.98%39,654,600101,006,00084%2.552.04%2.51-0.20%2.520.72%2.49-0.16%-0.79%
2022-11-042.492.522.472.500.40%0.16%0.40%31,999,80079,885,00062%2.500.08%2.520.36%2.500.44%2.49-0.84%-0.79%
2022-11-032.502.542.472.49-1.58%-0.16%-0.84%35,421,70088,326,00063%2.49-1.97%2.510.48%2.49-0.04%2.51-1.38%-0.67%
2022-11-022.482.602.462.531.61%-0.55%-0.63%65,164,900165,802,000105%2.543.12%2.501.79%2.490.49%2.55-1.81%-0.46%
2022-11-012.492.522.432.490.81%0.93%-3.97%37,841,50093,367,00051%2.470.53%2.45-0.57%2.480.45%2.59-2.59%-0.13%
2022-10-312.412.502.392.472.49%0.65%-7.21%42,847,900105,132,00045%2.450.37%2.47-0.52%2.46-0.89%2.66-0.67%0.54%
2022-10-282.512.522.402.41-5.12%-1.43%-10.07%47,161,300115,301,00044%2.45-2.00%2.480.41%2.49-1.70%2.68-0.15%0.92%
2022-10-272.462.582.432.541.60%1.80%-5.37%65,174,200162,580,00061%2.500.08%2.47-0.88%2.53-2.28%2.68-0.19%1.03%
2022-10-262.402.562.382.504.17%0.28%-7.03%70,335,100175,368,00068%2.493.66%2.49-2.39%2.59-2.82%2.69-0.11%1.05%
2022-10-252.452.482.372.40-3.23%-0.21%-10.85%46,277,900111,298,00045%2.41-5.61%2.55-3.62%2.66-3.20%2.69-0.04%1.05%
2022-10-242.622.662.462.48-4.98%-2.67%-7.91%73,134,700186,311,00076%2.55-3.96%2.65-2.82%2.75-0.58%2.69-0.11%1.03%
2022-10-212.662.732.602.61-2.61%-1.62%-3.19%73,308,000194,522,00082%2.65-2.64%2.73-2.57%2.770.22%2.700.34%1.08%
2022-10-202.712.812.652.680.00%-1.65%-0.26%97,083,400264,574,000114%2.73-1.38%2.800.25%2.760.40%2.690.75%1.09%