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:
众生药业( 002317.SZ 深证)
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
2021-09-179.6810.109.5610.034.05%1.83%4.84%27,823,800274,060,000178%9.851.31%9.731.53%9.661.30%9.570.91%0.64%
2021-09-169.309.999.269.643.43%-0.85%1.68%25,361,200246,590,000178%9.724.01%9.591.76%9.531.15%9.480.91%0.61%
2021-09-159.279.429.269.320.22%-0.30%-0.81%7,761,30072,554,00058%9.35-0.85%9.42-0.06%9.42-0.41%9.400.47%0.54%
2021-09-149.559.589.299.30-2.21%-1.36%-0.56%10,437,50098,402,00074%9.43-0.35%9.43-0.15%9.46-0.19%9.350.39%0.51%
2021-09-139.339.589.299.511.93%0.52%2.08%11,980,000113,338,00087%9.460.81%9.44-0.35%9.480.10%9.320.55%0.44%
2021-09-109.399.499.329.33-1.06%-0.59%0.70%10,198,70095,714,00071%9.39-0.86%9.47-0.39%9.470.36%9.270.26%0.36%
2021-09-099.559.559.419.43-1.36%-0.38%2.05%11,987,300113,473,00085%9.47-0.77%9.510.22%9.440.64%9.240.46%0.34%
2021-09-089.579.639.459.560.21%0.22%3.92%15,031,600143,389,000107%9.540.23%9.490.92%9.381.14%9.200.69%0.30%
2021-09-079.519.659.449.54-0.42%0.24%4.42%15,401,300146,573,000115%9.520.81%9.401.26%9.271.07%9.140.68%0.22%
2021-09-069.259.619.159.584.13%1.47%5.58%24,395,500230,307,000195%9.442.65%9.292.25%9.171.58%9.071.11%0.15%
2021-09-039.119.259.089.201.21%0.03%2.52%12,869,900118,359,000115%9.201.37%9.080.98%9.030.39%8.970.56%0.03%
2021-09-029.179.179.019.09-0.55%0.19%1.86%12,385,200112,366,000110%9.070.80%8.990.27%9.000.19%8.920.20%-0.03%
2021-09-018.899.148.829.143.28%1.54%2.63%16,536,300148,844,000156%9.001.44%8.970.03%8.980.39%8.910.15%-0.06%
2021-08-318.848.988.788.850.11%-0.26%-0.48%8,980,90079,684,00089%8.87-1.30%8.97-0.30%8.940.08%8.89-0.31%-0.08%
2021-08-309.109.268.828.84-2.54%-1.67%-0.91%17,250,700155,087,000165%8.99-0.29%8.990.63%8.940.54%8.92-0.19%-0.05%
2021-08-279.039.088.949.070.67%0.60%1.48%9,311,40083,949,00087%9.020.38%8.940.68%8.890.68%8.940.09%0.01%
2021-08-268.899.098.829.011.46%0.31%0.90%13,079,800117,485,000122%8.982.13%8.881.06%8.830.40%8.93-0.02%0.02%
2021-08-258.738.898.608.881.14%0.97%-0.58%9,077,20079,835,00083%8.800.22%8.790.22%8.79-0.34%8.93-0.06%0.06%
2021-08-248.818.848.738.78-0.34%0.05%-1.76%6,010,60052,747,00056%8.78-0.06%8.77-0.36%8.82-0.90%8.94-0.05%0.11%
2021-08-238.728.828.668.811.03%0.33%-1.47%8,209,40072,090,00075%8.780.34%8.80-0.55%8.90-0.80%8.94-0.06%0.11%
2021-08-208.928.938.608.72-2.35%-0.35%-2.53%12,598,400110,251,000116%8.75-1.88%8.85-1.73%8.98-0.43%8.95-0.09%0.09%
2021-08-198.968.988.888.93-0.45%0.12%-0.27%5,925,20052,844,00058%8.92-0.08%9.00-0.52%9.02-0.07%8.95-0.02%0.04%
2021-08-188.989.048.868.97-0.44%0.49%0.16%9,934,40088,677,00093%8.93-1.87%9.050.01%9.020.08%8.96-0.08%-0.02%
2021-08-179.159.268.999.01-2.07%-0.95%0.52%13,587,400123,591,000130%9.100.17%9.050.33%9.010.44%8.960.02%-0.08%
2021-08-168.839.248.809.203.60%1.31%2.67%19,233,600174,659,000182%9.081.77%9.020.94%8.980.79%8.960.34%-0.14%
2021-08-139.059.058.848.88-1.44%-0.48%-0.57%9,862,20088,002,000100%8.92-0.86%8.940.18%8.910.41%8.930.22%-0.24%
2021-08-128.889.088.859.011.69%0.11%1.11%12,619,800113,577,000126%9.001.83%8.920.88%8.870.22%8.910.37%-0.34%
2021-08-118.898.918.798.86-0.45%0.25%-0.20%7,354,90064,999,00075%8.84-0.22%8.840.41%8.85-0.44%8.880.40%-0.43%
2021-08-108.838.938.788.900.56%0.49%0.64%6,849,70060,668,00065%8.860.33%8.81-0.53%8.89-0.63%8.84-0.06%-0.49%
2021-08-098.778.928.738.850.00%0.25%0.02%7,493,40066,155,00068%8.831.00%8.85-0.68%8.95-0.08%8.85-0.25%-0.48%