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
2022-12-0950.4653.7950.0050.88-1.70%-2.12%9.62%207,316,10010,776,415,000128%51.982.60%49.803.45%48.212.81%46.422.25%1.18%
2022-12-0849.1653.9647.6151.765.37%2.16%14.02%260,003,90013,173,444,000167%50.678.19%48.144.71%46.894.08%45.402.77%1.13%
2022-12-0744.9049.1243.0049.1210.01%4.89%11.20%228,743,10010,712,116,000146%46.830.74%45.972.30%45.051.86%44.171.67%0.96%
2022-12-0645.7848.9143.2044.65-2.08%-3.95%2.77%217,039,40010,089,520,000147%46.494.83%44.943.62%44.230.98%43.451.07%0.91%
2022-12-0543.6046.3242.1445.608.29%2.83%6.08%188,964,5008,379,713,000126%44.354.51%43.371.19%43.800.43%42.99-0.36%1.02%
2022-12-0242.1443.5041.8042.11-0.82%-0.76%-2.39%88,864,7003,770,655,00057%42.43-0.63%42.87-2.23%43.610.44%43.14-0.57%1.40%
2022-12-0146.3146.3140.6042.46-5.43%-0.56%-2.13%148,650,4006,347,246,00089%42.70-1.44%43.84-0.65%43.420.52%43.390.48%1.84%
2022-11-3043.3644.9042.0244.901.56%3.64%3.99%137,559,2005,959,675,00081%43.32-4.22%44.131.01%43.201.22%43.181.04%2.12%
2022-11-2943.1247.3343.1244.210.25%-2.26%3.45%173,350,5007,841,405,000102%45.233.72%43.692.98%42.681.04%42.731.51%2.33%
2022-11-2841.9544.6141.8544.106.29%1.12%4.75%157,116,1006,852,317,00094%43.614.53%42.422.43%42.24-1.16%42.101.92%2.33%
2022-11-2543.0043.2040.5141.49-5.68%-0.56%0.45%130,521,4005,445,982,00077%41.73-0.46%41.42-1.28%42.74-1.42%41.311.73%2.25%
2022-11-2440.9743.9940.0143.9910.00%4.94%8.34%189,952,6007,962,384,000113%41.923.51%41.95-3.13%43.350.45%40.601.08%2.24%
2022-11-2342.3342.7539.5939.99-7.39%-1.25%-0.45%146,714,1005,941,378,00091%40.50-6.20%43.31-2.91%43.160.89%40.171.18%2.33%
2022-11-2245.0045.3941.7543.18-6.13%0.02%8.77%180,881,6007,808,863,000124%43.17-5.72%44.611.77%42.781.91%39.702.18%2.42%
2022-11-2144.7348.6643.0246.00-0.61%0.46%18.40%176,273,3008,071,282,000139%45.792.06%43.834.79%41.985.03%38.853.41%2.35%
2022-11-1842.9047.5542.0346.286.07%3.15%23.18%195,859,7008,787,524,000164%44.878.92%41.835.27%39.976.06%37.573.81%2.26%
2022-11-1738.3843.6338.0143.6310.01%5.92%20.56%208,194,9008,576,146,000174%41.193.51%39.736.19%37.683.77%36.193.37%2.20%
2022-11-1640.7841.4738.3039.665.03%-0.34%13.28%228,370,3009,088,458,000205%39.807.62%37.427.96%36.315.10%35.013.06%2.15%
2022-11-1536.0037.7635.5137.769.99%2.11%11.15%115,425,8004,268,476,000104%36.989.72%34.662.26%34.552.47%33.971.54%2.35%
2022-11-1431.2134.3331.2134.3310.00%1.85%2.61%132,710,9004,472,981,000112%33.71-0.10%33.89-0.49%33.720.07%33.461.09%2.53%
2022-11-1134.6036.6031.0331.21-9.48%-7.50%-5.70%153,382,4005,174,896,000136%33.74-2.33%34.061.03%33.70-0.23%33.101.68%2.66%
2022-11-1034.5235.3633.7834.48-1.49%-0.19%5.93%74,372,0002,569,133,00071%34.541.08%33.710.71%33.771.19%32.551.95%2.75%
2022-11-0932.4135.6632.2235.006.71%2.42%9.63%115,616,1003,951,049,000108%34.175.53%33.480.06%33.38-0.10%31.932.15%2.79%
2022-11-0833.1933.5731.5632.80-2.29%1.29%4.95%86,494,1002,800,966,00081%32.38-3.62%33.460.29%33.410.57%31.251.46%2.71%
2022-11-0734.8034.8032.9933.57-3.89%-0.09%8.98%114,971,2003,862,965,000117%33.60-1.37%33.36-0.64%33.222.04%30.802.52%2.66%
2022-11-0432.1635.2332.0034.939.05%2.54%16.26%126,356,5004,304,235,000135%34.065.26%33.572.27%32.563.47%30.053.13%2.67%
2022-11-0331.2033.7130.6032.03-0.40%-1.03%9.94%116,888,4003,782,912,000129%32.36-4.99%32.832.30%31.463.09%29.132.91%2.55%
2022-11-0232.0036.3631.7632.16-2.69%-5.59%13.60%162,984,6005,551,755,000200%34.068.56%32.097.96%30.526.77%28.315.04%2.45%
2022-11-0130.4733.0829.9833.058.43%5.34%22.62%101,379,5003,180,908,000137%31.386.40%29.724.67%28.594.17%26.953.35%2.05%
2022-10-3128.9230.8528.0130.480.00%3.36%16.87%95,962,6002,829,776,000129%29.493.97%28.403.92%27.442.80%26.082.36%1.94%