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
2022-12-0914.6414.6414.0514.09-2.96%-1.53%2.52%66,258,000948,100,000129%14.311.16%13.971.47%13.841.16%13.740.56%-0.87%
2022-12-0813.7614.7013.6014.525.60%2.65%6.24%99,367,0001,405,499,000203%14.155.59%13.772.40%13.692.11%13.670.54%-1.14%
2022-12-0713.2613.8112.7413.753.07%2.64%1.16%68,033,600911,362,000142%13.40-0.87%13.45-0.06%13.40-0.50%13.59-0.37%-1.25%
2022-12-0613.4413.8013.2113.34-0.74%-1.28%-2.22%44,806,400605,447,00094%13.510.35%13.460.69%13.47-0.61%13.64-1.87%-1.23%
2022-12-0513.4513.7413.2013.440.83%-0.19%-3.33%40,474,500545,017,00077%13.470.88%13.36-0.67%13.55-0.29%13.90-2.23%-0.96%
2022-12-0213.3013.5513.2313.33-0.15%-0.14%-6.26%27,553,600367,808,00046%13.350.48%13.45-1.18%13.59-0.40%14.22-1.36%-0.64%
2022-12-0113.7813.8512.9813.35-1.91%0.49%-7.39%47,495,000630,976,00070%13.29-3.00%13.62-0.95%13.65-0.92%14.42-0.94%-0.44%
2022-11-3013.7913.9713.4513.61-1.73%-0.63%-6.48%45,291,800620,332,00067%13.70-1.23%13.75-0.07%13.77-0.03%14.55-0.78%-0.26%
2022-11-2913.5014.0013.4113.852.52%-0.12%-5.57%47,783,400662,564,00068%13.871.45%13.76-0.07%13.78-2.65%14.67-1.17%-0.10%
2022-11-2813.5013.9413.3813.51-1.39%-1.16%-8.96%44,268,600605,051,00057%13.67-0.40%13.77-0.11%14.15-3.14%14.84-1.11%0.16%
2022-11-2514.0214.0813.4613.70-3.04%-0.17%-8.70%40,928,800561,680,00046%13.72-0.97%13.78-3.87%14.61-1.67%15.01-2.09%0.44%
2022-11-2413.3814.3113.3114.135.68%1.96%-7.81%65,428,500906,676,00062%13.860.87%14.33-4.25%14.86-1.22%15.33-0.55%1.05%
2022-11-2314.8014.8013.3613.37-9.72%-2.68%-13.24%67,608,300928,820,00058%13.74-9.87%14.97-2.77%15.04-1.51%15.41-0.19%1.38%
2022-11-2215.6016.1414.3914.81-5.79%-2.83%-4.08%78,750,5001,200,285,00072%15.24-2.66%15.400.38%15.27-0.39%15.440.78%1.61%
2022-11-2115.4016.1614.9015.721.95%0.40%2.61%90,025,0001,409,616,00084%15.662.53%15.341.40%15.330.19%15.320.96%1.66%
2022-11-1814.8015.7414.6015.423.77%0.97%1.62%93,030,0001,420,734,00088%15.272.05%15.13-0.68%15.30-2.30%15.170.72%1.63%
2022-11-1714.6015.2714.5114.860.34%-0.71%-1.36%60,768,600909,436,00059%14.97-0.70%15.23-0.98%15.660.15%15.070.80%1.58%
2022-11-1615.3515.5514.8014.81-3.58%-1.73%-0.90%70,104,9001,056,527,00069%15.07-2.72%15.38-3.03%15.640.65%14.950.88%1.48%
2022-11-1515.7015.9015.0015.36-4.36%-0.86%3.68%102,774,9001,592,285,000101%15.490.26%15.860.64%15.541.47%14.821.36%1.49%
2022-11-1414.4016.5014.2016.065.73%3.93%9.87%131,733,7002,035,740,000132%15.45-5.45%15.761.19%15.311.58%14.621.74%1.46%
2022-11-1116.5017.5814.7115.19-6.58%-7.06%5.73%188,592,3003,082,301,000214%16.347.13%15.575.97%15.085.12%14.373.97%1.36%
2022-11-1014.7816.2614.3716.2610.01%6.58%17.67%139,477,7002,127,934,000176%15.263.88%14.704.26%14.343.98%13.822.77%1.03%
2022-11-0913.8215.3013.7914.784.90%0.64%9.92%113,717,0001,669,997,000153%14.695.86%14.104.23%13.791.85%13.452.13%0.81%
2022-11-0813.5414.5013.1414.094.06%1.56%7.03%92,926,5001,289,139,000129%13.873.76%13.522.74%13.540.92%13.171.31%0.66%
2022-11-0713.0613.7113.0013.543.75%1.27%4.19%63,661,000851,173,00093%13.372.49%13.16-2.16%13.420.76%13.000.60%0.59%
2022-11-0413.0113.2612.8513.050.93%0.04%1.02%47,354,600617,736,00070%13.05-0.01%13.45-0.29%13.320.54%12.920.22%0.61%
2022-11-0312.8813.4912.8712.93-2.85%-0.89%0.31%63,037,100822,405,00092%13.05-5.73%13.490.54%13.250.80%12.89-0.15%0.74%
2022-11-0213.2014.3013.1613.31-2.13%-3.82%3.11%116,716,4001,615,266,000179%13.843.54%13.423.19%13.142.85%12.910.99%0.99%
2022-11-0113.2713.7612.8613.602.56%1.75%6.40%96,306,7001,287,235,000144%13.373.83%13.012.72%12.782.47%12.781.04%1.38%
2022-10-3112.3013.5912.1213.260.00%3.01%4.82%80,140,6001,031,655,000125%12.872.09%12.661.76%12.471.09%12.650.74%1.45%