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:
以岭药业( 002603.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
2021-09-1716.8617.3316.8317.101.00%0.26%-1.88%12,024,400205,090,00087%17.06-0.22%17.09-1.16%17.35-0.26%17.43-0.09%-0.05%
2021-09-1617.1217.2516.9316.93-1.23%-0.95%-2.94%13,076,000223,506,00094%17.09-0.09%17.29-1.27%17.40-0.45%17.44-0.05%-0.06%
2021-09-1517.3017.3016.9317.14-1.49%0.18%-1.78%11,650,000199,324,00083%17.11-2.80%17.51-0.31%17.48-0.50%17.45-0.04%-0.08%
2021-09-1417.7017.8317.3717.40-1.53%-1.14%-0.33%14,694,200258,632,000107%17.60-0.55%17.570.17%17.560.06%17.460.36%-0.11%
2021-09-1317.5517.9017.5517.672.14%-0.16%1.58%17,615,200311,779,000129%17.702.24%17.540.35%17.550.27%17.400.28%-0.22%
2021-09-1017.4317.4417.2317.30-0.75%-0.06%-0.27%11,450,000198,214,00084%17.31-1.11%17.47-0.47%17.510.10%17.350.05%-0.31%
2021-09-0917.5517.6517.4017.43-1.02%-0.43%0.54%11,729,700205,328,00085%17.51-0.59%17.56-0.01%17.490.36%17.34-0.16%-0.39%
2021-09-0817.6917.7317.5417.61-0.17%0.01%1.41%11,062,800194,801,00074%17.610.30%17.560.60%17.430.38%17.37-0.46%-0.46%
2021-09-0717.6117.6817.4317.640.17%0.48%1.11%13,348,700234,349,00084%17.560.17%17.450.65%17.360.60%17.45-0.31%-0.48%
2021-09-0617.3017.6817.2117.612.44%0.47%0.62%18,373,200322,033,000110%17.531.69%17.340.73%17.260.36%17.50-0.07%-0.55%
2021-09-0317.1117.3517.0117.190.23%-0.26%-1.85%12,857,300221,593,00076%17.240.29%17.210.43%17.19-0.01%17.51-0.14%-0.66%
2021-09-0217.4017.4317.1117.15-1.04%-0.21%-2.22%13,492,200231,874,00081%17.19-0.20%17.14-0.25%17.20-0.69%17.54-0.32%-0.78%
2021-09-0117.2017.3917.0017.331.35%0.63%-1.51%13,240,400228,018,00079%17.221.11%17.18-0.03%17.31-1.16%17.60-0.32%-0.98%
2021-08-3117.3117.3116.8817.10-1.33%0.40%-3.13%15,075,000256,752,00091%17.03-1.58%17.19-1.31%17.52-0.99%17.65-0.69%-1.11%
2021-08-3017.1817.5517.0117.330.87%0.14%-2.50%14,641,800253,396,00086%17.310.41%17.42-1.58%17.69-0.31%17.78-0.66%-1.09%
2021-08-2717.3617.5017.1117.18-1.21%-0.32%-3.98%14,509,000250,065,00085%17.24-2.04%17.70-1.04%17.75-0.32%17.89-0.77%-1.01%
2021-08-2618.0018.0317.3417.39-4.19%-1.15%-3.56%24,146,300424,811,000139%17.59-3.21%17.88-0.35%17.80-0.43%18.03-0.81%-0.90%
2021-08-2518.2818.5018.0518.15-1.47%-0.14%-0.17%19,135,600347,811,000118%18.181.30%17.941.01%17.880.35%18.18-0.71%-0.78%
2021-08-2417.6818.4417.6518.424.48%2.66%0.60%21,482,500385,436,000125%17.941.54%17.760.32%17.82-0.38%18.31-1.03%-0.65%
2021-08-2317.5817.9117.4417.63-0.28%-0.23%-4.71%16,272,300287,536,00089%17.670.68%17.71-0.58%17.89-1.17%18.50-1.12%-0.51%
2021-08-2017.7717.7717.3117.68-0.73%0.74%-5.51%10,963,600192,425,00056%17.55-1.90%17.81-1.32%18.10-1.14%18.71-1.34%-0.33%
2021-08-1917.9618.0917.7817.81-1.17%-0.45%-6.09%12,528,200224,146,00054%17.89-0.51%18.05-1.30%18.30-0.94%18.97-2.34%-0.12%
2021-08-1817.9218.1117.8518.020.50%0.21%-7.21%10,444,100187,818,00037%17.98-1.08%18.29-0.95%18.48-1.08%19.42-1.61%0.28%
2021-08-1718.6618.6717.9117.93-3.91%-1.37%-9.16%20,593,500374,363,00060%18.18-2.64%18.46-1.31%18.68-1.29%19.74-0.49%0.66%
2021-08-1618.4418.8518.4318.660.38%-0.06%-5.93%13,912,700259,784,00038%18.670.33%18.71-0.75%18.92-0.83%19.840.10%0.85%
2021-08-1318.7618.9118.3618.59-1.01%-0.11%-6.19%19,342,600359,992,00050%18.61-1.26%18.85-1.11%19.08-1.25%19.820.35%0.87%
2021-08-1218.7919.1018.6318.78-0.79%-0.36%-4.90%16,365,400308,454,00041%18.85-0.95%19.06-0.97%19.32-2.62%19.750.40%0.85%
2021-08-1119.4019.4018.8718.93-2.07%-0.52%-3.75%25,546,200486,096,00063%19.03-0.97%19.25-1.19%19.84-1.80%19.670.55%0.77%
2021-08-1019.6519.6518.9819.33-1.28%0.60%-1.18%27,874,400535,570,00069%19.21-1.54%19.48-3.32%20.21-0.10%19.560.39%0.64%
2021-08-0919.4519.7519.3319.580.00%0.34%0.49%24,533,600478,741,00064%19.51-0.54%20.15-1.61%20.230.36%19.480.74%0.52%