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
2022-12-0928.5030.9528.2130.824.47%4.64%-5.91%107,234,8003,158,319,00086%29.45-1.14%29.410.47%29.55-1.43%32.76-1.57%-1.11%
2022-12-0828.7030.9728.3429.500.82%-0.98%-11.35%117,542,8003,501,676,00093%29.793.07%29.27-0.77%29.98-3.16%33.28-2.09%-1.01%
2022-12-0728.7029.5528.2529.261.99%1.23%-13.91%98,322,2002,841,954,00073%28.90-0.48%29.50-2.87%30.96-4.82%33.99-1.81%-0.78%
2022-12-0630.4030.5928.1228.69-5.63%-1.22%-17.11%109,443,5003,178,606,00079%29.04-4.89%30.37-5.51%32.53-6.26%34.61-3.16%-0.51%
2022-12-0531.2031.3329.7830.40-2.56%-0.44%-14.95%103,918,3003,173,120,00075%30.54-2.86%32.14-6.13%34.70-2.87%35.75-1.84%0.11%
2022-12-0232.3133.0030.5031.20-7.94%-0.74%-14.32%119,800,5003,765,725,00086%31.43-7.98%34.24-7.24%35.72-1.97%36.42-2.40%0.50%
2022-12-0136.5036.9933.8933.89-10.01%-0.78%-9.17%124,659,4004,258,135,00093%34.16-9.50%36.91-2.45%36.44-1.18%37.31-0.72%1.11%
2022-11-3037.8939.0136.3337.66-0.61%-0.22%0.21%98,868,8003,731,482,00083%37.74-2.41%37.842.60%36.870.80%37.580.73%1.52%
2022-11-2935.1840.1235.1637.893.89%-2.03%1.56%148,285,7005,735,008,000125%38.685.87%36.882.96%36.58-0.63%37.310.88%1.74%
2022-11-2836.9037.5035.1836.47-0.08%-0.17%-1.38%87,415,1003,193,380,00069%36.534.97%35.820.29%36.81-0.70%36.980.86%2.06%
2022-11-2535.8036.6433.6736.50-2.43%4.88%-0.46%113,077,9003,935,269,00082%34.80-3.90%35.72-4.66%37.07-2.65%36.67-0.51%2.37%
2022-11-2436.4838.1034.3037.414.21%3.31%1.51%135,794,8004,917,533,000100%36.210.44%37.46-1.65%38.08-0.46%36.860.20%3.21%
2022-11-2338.8038.9835.6135.90-9.27%-0.43%-2.40%106,690,2003,846,645,00082%36.05-9.15%38.09-2.91%38.260.70%36.780.89%3.77%
2022-11-2238.6841.3037.9039.573.86%-0.29%8.54%143,451,3005,693,163,000125%39.694.49%39.232.33%37.992.29%36.463.04%4.27%
2022-11-2139.0139.7936.5038.10-3.74%0.32%7.68%115,672,2004,393,231,000103%37.98-4.47%38.342.65%37.142.30%35.382.02%4.62%
2022-11-1840.4940.9938.0039.584.65%-0.44%14.13%149,221,8005,932,436,000149%39.768.72%37.354.13%36.301.79%34.683.67%4.83%
2022-11-1733.3037.8233.2437.8210.01%3.42%13.06%96,559,1003,530,960,000100%36.573.92%35.862.30%35.670.77%33.453.42%4.69%
2022-11-1636.8037.0834.1834.38-9.48%-2.30%6.29%132,102,7004,648,535,000138%35.19-2.25%35.06-1.56%35.391.57%32.342.89%4.83%
2022-11-1536.0938.3034.0037.988.36%5.51%20.82%154,020,9005,544,515,000182%36.006.00%35.611.14%34.854.53%31.444.06%5.08%
2022-11-1431.2035.0531.0035.0510.01%3.21%16.03%147,538,7005,010,345,000195%33.96-8.04%35.211.48%33.343.16%30.214.01%4.99%
2022-11-1138.9438.9431.8631.86-10.00%-13.73%9.70%140,159,1005,175,924,000244%36.937.10%34.7011.49%32.329.60%29.047.88%4.80%
2022-11-1033.7835.4033.3335.4010.01%2.67%31.50%76,037,7002,621,790,000160%34.489.92%31.126.99%29.498.37%26.925.85%4.20%
2022-11-0929.2532.1828.9932.1810.02%2.59%26.53%88,981,8002,791,308,000192%31.3710.29%29.098.23%27.216.02%25.435.88%3.86%
2022-11-0828.0029.8126.9929.257.93%2.84%21.77%103,640,8002,947,874,000240%28.446.24%26.889.13%25.666.03%24.026.51%3.50%
2022-11-0727.0027.1025.8827.109.98%1.22%20.17%58,726,5001,572,311,000158%26.7713.50%24.633.21%24.204.38%22.554.09%3.12%
2022-11-0422.7224.6421.7224.6410.00%4.46%13.74%47,525,1001,121,000,000123%23.59-0.67%23.861.37%23.191.68%21.662.32%3.05%
2022-11-0322.2925.4122.0422.40-3.03%-5.68%5.80%86,974,2002,065,482,000235%23.75-2.01%23.543.92%22.815.03%21.174.74%3.31%
2022-11-0222.3025.2322.0323.100.70%-4.69%14.28%61,861,2001,499,298,000205%24.2411.22%22.658.96%21.717.86%20.215.44%3.18%
2022-11-0121.0823.4520.2722.947.60%5.27%19.66%34,879,900760,072,000123%21.796.83%20.794.51%20.134.12%19.173.20%2.85%
2022-10-3119.2521.3219.0021.320.00%4.52%14.77%30,123,000614,460,000103%20.403.96%19.892.71%19.341.14%18.582.11%2.84%