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:
精华制药( 002349.SZ 深证)
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
2021-09-176.326.356.156.27-2.49%0.69%-8.25%21,791,300135,697,00039%6.23-2.51%6.31-0.03%6.32-0.74%6.830.09%2.19%
2021-09-166.326.526.186.431.74%0.67%-5.83%33,191,300211,992,00061%6.392.16%6.31-0.06%6.36-2.42%6.83-0.07%2.45%
2021-09-156.216.326.156.322.10%1.09%-7.51%18,815,100117,629,00035%6.25-0.11%6.31-0.99%6.52-4.41%6.830.16%2.46%
2021-09-146.356.386.176.19-2.98%-1.10%-9.26%33,178,200207,650,00063%6.26-1.96%6.37-3.48%6.82-2.29%6.82-0.28%2.44%
2021-09-136.376.476.296.381.59%-0.06%-6.74%39,278,800250,756,00081%6.38-0.82%6.60-5.32%6.98-0.87%6.84-0.23%2.38%
2021-09-106.626.656.286.28-7.51%-2.44%-8.41%54,089,600348,193,000121%6.44-5.89%6.98-2.54%7.04-0.52%6.86-0.41%2.28%
2021-09-097.117.286.616.79-4.50%-0.73%-1.38%74,545,100509,887,000199%6.84-6.90%7.16-1.26%7.08-0.18%6.890.47%2.29%
2021-09-087.257.687.037.111.14%-3.23%3.75%105,246,400773,229,000368%7.352.23%7.253.38%7.093.96%6.854.69%2.20%
2021-09-077.357.356.907.035.24%-2.18%7.39%122,896,600883,310,000642%7.197.59%7.0116.68%6.8217.72%6.5516.35%1.70%
2021-09-066.686.686.686.6810.05%0.00%18.73%5,062,80033,820,00062%6.6810.05%6.014.20%5.802.55%5.631.15%0.03%
2021-09-036.076.076.076.079.96%0.00%9.13%21,290,400129,233,000222%6.0710.48%5.776.44%5.655.04%5.562.64%-0.11%
2021-09-025.495.545.425.520.55%0.47%1.86%9,102,30050,012,00098%5.491.44%5.421.10%5.380.21%5.420.07%-0.41%
2021-09-015.365.505.285.492.62%1.37%1.39%11,379,30061,635,000124%5.421.82%5.360.81%5.37-0.20%5.42-0.07%-0.46%
2021-08-315.285.375.245.350.94%0.58%-1.27%6,855,90036,466,00075%5.320.25%5.32-0.86%5.38-0.61%5.42-0.84%-0.49%
2021-08-305.345.385.265.30-0.75%-0.11%-3.02%7,170,30038,044,00066%5.31-0.34%5.36-1.03%5.41-0.81%5.47-1.23%-0.47%
2021-08-275.395.415.275.34-0.74%0.30%-3.49%7,967,10042,416,00062%5.32-2.10%5.42-0.90%5.460.15%5.53-0.34%-0.31%
2021-08-265.485.505.375.38-2.54%-1.07%-3.10%9,264,90050,385,00072%5.44-0.79%5.47-0.56%5.45-0.11%5.55-0.38%-0.23%
2021-08-255.405.545.355.521.66%0.71%-0.95%9,007,90049,371,00067%5.48-0.04%5.500.97%5.460.09%5.57-0.39%-0.15%
2021-08-245.515.575.425.43-2.16%-0.97%-2.95%9,360,80051,325,00067%5.48-0.69%5.450.09%5.45-0.91%5.60-0.30%-0.04%
2021-08-235.535.625.405.554.32%0.53%-1.10%13,238,00073,083,00092%5.523.90%5.440.67%5.50-1.49%5.61-0.21%0.04%
2021-08-205.475.475.255.32-2.92%0.11%-5.41%10,352,80055,016,00068%5.31-2.89%5.40-2.53%5.58-0.68%5.62-0.39%0.08%
2021-08-195.465.555.385.480.55%0.15%-2.94%6,909,60037,812,00044%5.470.29%5.54-1.84%5.62-0.37%5.65-0.46%0.14%
2021-08-185.465.545.405.45-0.18%-0.11%-3.91%8,957,20048,870,00052%5.46-2.57%5.65-0.30%5.64-0.58%5.67-0.35%0.23%
2021-08-175.835.845.415.46-6.51%-2.50%-4.08%22,680,500127,021,000122%5.60-2.83%5.67-0.53%5.68-0.42%5.69-0.66%0.25%
2021-08-165.635.905.585.843.55%1.34%1.92%24,095,400138,863,000114%5.763.17%5.700.49%5.700.60%5.730.35%0.27%
2021-08-135.625.645.535.640.00%0.97%-1.23%11,459,70064,015,00052%5.59-1.46%5.67-0.49%5.67-0.07%5.710.51%0.26%
2021-08-125.785.805.605.64-2.08%-0.51%-0.72%14,401,20081,645,00066%5.67-1.05%5.700.18%5.67-0.53%5.680.46%0.19%
2021-08-115.695.785.635.761.41%0.54%1.86%14,393,30082,460,00068%5.730.72%5.690.58%5.70-0.11%5.660.71%0.15%
2021-08-105.645.785.575.681.07%-0.14%1.16%14,845,40084,444,00071%5.690.87%5.65-0.76%5.71-0.71%5.620.43%0.08%
2021-08-095.755.755.605.620.00%-0.34%0.52%14,682,50082,789,00068%5.640.11%5.70-0.52%5.750.26%5.590.22%0.03%