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:
益盛药业( 002566.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
2021-09-178.498.538.268.42-0.82%0.44%2.60%5,727,40048,011,00083%8.38-1.94%8.530.19%8.460.40%8.210.94%1.16%
2021-09-168.668.728.468.49-1.62%-0.69%4.42%5,968,40051,023,00090%8.55-0.63%8.510.66%8.431.06%8.130.92%1.09%
2021-09-158.298.788.238.634.10%0.31%7.11%9,608,50082,666,000156%8.602.87%8.461.72%8.341.94%8.061.54%0.98%
2021-09-148.338.478.248.29-0.48%-0.87%4.47%7,230,40060,471,000130%8.360.35%8.311.07%8.181.29%7.941.12%0.81%
2021-09-138.278.488.248.330.85%-0.05%6.16%5,876,10048,971,000116%8.330.95%8.231.62%8.081.46%7.851.23%0.66%
2021-09-108.108.358.088.261.98%0.05%6.55%8,369,10069,096,000175%8.261.48%8.101.97%7.962.20%7.751.60%0.46%
2021-09-097.958.347.858.101.76%-0.44%6.16%9,725,10079,122,000229%8.143.22%7.942.89%7.792.55%7.631.91%0.30%
2021-09-087.588.047.587.964.87%0.99%6.32%8,169,90064,395,000229%7.883.79%7.722.91%7.602.22%7.491.42%0.11%
2021-09-077.547.737.497.590.40%-0.05%2.82%4,167,00031,643,000134%7.590.66%7.501.22%7.430.91%7.380.41%-0.02%
2021-09-067.437.597.437.561.75%0.21%2.83%4,899,80036,964,000169%7.542.29%7.411.40%7.361.22%7.350.52%-0.05%
2021-09-037.217.467.217.433.19%0.75%1.59%5,109,70037,684,000192%7.382.29%7.311.02%7.270.47%7.310.23%-0.09%
2021-09-027.287.287.177.20-0.96%-0.14%-1.33%2,529,80018,241,000102%7.21-0.70%7.230.06%7.24-0.50%7.30-0.22%-0.10%
2021-09-017.317.347.197.270.00%0.12%-0.59%2,402,60017,445,00098%7.260.50%7.23-0.21%7.28-0.47%7.31-0.11%-0.07%
2021-08-317.137.317.137.271.25%0.62%-0.70%2,287,70016,529,00088%7.230.28%7.24-0.71%7.31-0.35%7.32-0.38%-0.05%
2021-08-307.267.287.127.18-0.83%-0.35%-2.30%3,015,50021,726,000111%7.21-1.30%7.30-1.14%7.34-0.42%7.35-0.74%0.00%
2021-08-277.387.407.247.24-2.29%-0.82%-2.22%2,795,50020,406,00094%7.30-1.56%7.38-0.43%7.370.04%7.40-0.04%0.14%
2021-08-267.487.487.387.41-0.94%-0.08%0.04%2,146,50015,918,00075%7.42-0.26%7.410.42%7.360.15%7.410.05%0.17%
2021-08-257.387.497.337.481.22%0.61%1.04%2,505,60018,629,00088%7.440.81%7.380.82%7.350.27%7.400.05%0.18%
2021-08-247.357.437.317.390.68%0.20%-0.12%1,976,60014,577,00067%7.380.78%7.320.01%7.33-0.37%7.400.14%0.20%
2021-08-237.267.367.237.341.10%0.30%-0.66%1,995,60014,603,00066%7.320.51%7.32-0.11%7.36-0.90%7.390.12%0.18%
2021-08-207.367.397.227.26-1.22%-0.29%-1.63%2,652,10019,309,00087%7.28-1.07%7.33-0.88%7.43-0.11%7.380.12%0.14%
2021-08-197.317.407.287.350.14%-0.14%-0.28%2,465,40018,146,00083%7.360.31%7.39-1.06%7.44-0.03%7.370.14%0.04%
2021-08-187.457.487.257.34-1.74%0.04%-0.29%3,760,10027,587,000124%7.34-1.91%7.47-0.19%7.44-0.19%7.360.00%-0.07%
2021-08-177.607.607.397.47-1.84%-0.13%1.48%3,201,60023,949,000112%7.48-1.01%7.490.34%7.450.49%7.360.14%-0.15%
2021-08-167.377.667.357.613.40%0.71%3.52%5,635,30042,579,000200%7.563.27%7.461.35%7.421.41%7.350.73%-0.23%
2021-08-137.347.367.257.360.14%0.59%0.85%2,277,20016,663,00086%7.32-0.58%7.360.27%7.310.45%7.300.17%-0.39%
2021-08-127.347.417.337.35-0.41%-0.14%0.88%2,089,80015,380,00077%7.36-0.43%7.340.60%7.280.22%7.290.15%-0.47%
2021-08-117.377.457.347.380.82%-0.16%1.44%3,181,80023,521,000114%7.391.85%7.301.32%7.260.28%7.280.29%-0.57%
2021-08-107.277.327.207.321.24%0.85%0.91%2,447,50017,764,00085%7.260.82%7.20-0.11%7.24-0.44%7.25-0.10%-0.73%
2021-08-097.107.247.107.230.00%0.43%-0.43%2,094,80015,081,00071%7.200.74%7.21-0.55%7.28-0.15%7.26-0.26%-0.76%