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:
金达威( 002626.SZ 深证)
板块 :医药制造业_h   
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
2022-12-0919.6019.7719.1919.55-0.36%0.55%2.08%6,951,700135,166,00096%19.44-1.01%19.54-0.07%19.550.31%19.150.47%-0.11%
2022-12-0819.6919.9519.4519.62-0.81%-0.11%2.93%6,316,200124,063,00093%19.640.55%19.550.01%19.490.80%19.060.61%-0.17%
2022-12-0719.2719.8918.9619.782.65%1.26%4.41%9,771,600190,875,000147%19.530.16%19.550.59%19.330.74%18.950.83%-0.25%
2022-12-0619.4319.8919.2219.27-1.33%-1.19%2.56%9,261,300180,625,000146%19.50-0.46%19.431.24%19.191.13%18.790.31%-0.36%
2022-12-0519.4319.9819.2019.532.68%-0.33%4.27%11,870,700232,595,000187%19.592.62%19.202.28%18.982.32%18.730.45%-0.39%
2022-12-0218.6419.4718.5219.022.04%-0.39%2.00%7,476,600142,759,000125%19.092.37%18.771.53%18.541.33%18.65-0.87%-0.41%
2022-12-0118.4819.0318.3718.642.42%-0.06%-0.91%7,230,700134,868,000113%18.651.72%18.491.63%18.300.70%18.81-1.73%-0.23%
2022-11-3018.4718.5818.1118.20-1.57%-0.75%-4.92%3,612,10066,235,00048%18.34-0.25%18.190.44%18.17-0.07%19.14-0.39%0.14%
2022-11-2917.8718.5917.8318.493.99%0.58%-3.78%6,108,500112,291,00078%18.383.34%18.110.44%18.19-1.34%19.22-0.37%0.24%
2022-11-2817.8618.0017.6617.78-1.50%-0.05%-7.82%4,182,80074,406,00052%17.79-1.35%18.03-1.01%18.43-1.62%19.29-0.40%0.39%
2022-11-2518.1718.2717.8518.05-1.15%0.09%-6.79%3,830,60069,076,00046%18.03-1.08%18.22-2.21%18.74-2.14%19.37-0.17%0.56%
2022-11-2418.2218.4618.0118.260.61%0.16%-5.87%5,153,30093,945,00059%18.23-0.41%18.63-1.77%19.15-2.30%19.40-0.18%0.67%
2022-11-2318.9118.9718.0518.15-3.41%-0.85%-6.60%7,040,900128,884,00079%18.31-4.06%18.96-3.05%19.60-0.94%19.43-0.21%0.76%
2022-11-2219.4519.7718.6518.79-3.99%-1.51%-3.51%9,575,200182,689,000114%19.08-2.06%19.56-2.38%19.78-0.46%19.47-0.04%0.81%
2022-11-2119.8819.9419.2219.57-1.01%0.46%0.46%6,832,100133,088,00091%19.48-3.12%20.04-0.14%19.870.24%19.480.27%0.85%
2022-11-1820.2020.6619.7719.77-2.66%-1.68%1.76%9,378,100188,577,000135%20.11-0.63%20.060.87%19.831.06%19.430.90%0.83%
2022-11-1719.4521.1119.2120.314.26%0.37%5.47%15,832,800320,371,000248%20.243.45%19.892.82%19.622.18%19.261.94%0.74%
2022-11-1619.3519.7819.2619.480.62%-0.41%3.12%6,174,900120,784,000117%19.561.63%19.350.89%19.200.86%18.890.68%0.51%
2022-11-1519.3919.5019.0619.360.41%0.59%3.19%5,219,100100,448,000101%19.250.04%19.180.41%19.040.54%18.761.07%0.41%
2022-11-1418.7119.6218.5619.283.32%0.22%3.86%7,507,200144,426,000142%19.240.85%19.100.95%18.940.78%18.561.33%0.19%
2022-11-1119.4719.5018.5918.66-1.94%-2.18%1.85%8,379,600159,850,000167%19.080.53%18.921.09%18.791.05%18.320.94%-0.07%
2022-11-1018.5319.4018.4419.032.26%0.28%4.85%7,313,900138,788,000158%18.982.03%18.721.32%18.601.34%18.150.68%-0.25%
2022-11-0918.2119.0818.1018.612.08%0.06%3.23%5,500,800102,308,000126%18.602.02%18.470.73%18.350.43%18.030.36%-0.32%
2022-11-0818.4518.5518.1318.23-1.09%0.00%1.48%2,627,80047,904,00059%18.23-1.20%18.340.43%18.271.14%17.960.32%-0.37%
2022-11-0718.4518.6018.3218.43-0.11%-0.12%2.93%3,649,30067,337,00080%18.450.79%18.260.18%18.061.51%17.910.06%-0.46%
2022-11-0418.0118.6317.9518.452.90%0.78%3.10%4,649,60085,123,000101%18.311.75%18.231.85%17.800.42%17.900.03%-0.48%
2022-11-0318.1118.3617.8517.93-1.65%-0.36%0.22%3,503,90063,050,00079%17.99-1.77%17.901.63%17.72-0.27%17.89-0.33%-0.49%
2022-11-0218.0118.6017.9118.230.61%-0.49%1.56%4,614,50084,531,000108%18.324.31%17.610.64%17.770.16%17.95-0.37%-0.46%
2022-11-0116.9418.1516.9418.127.47%3.18%0.58%6,915,200121,443,000155%17.563.33%17.50-1.07%17.74-0.04%18.02-1.15%-0.42%
2022-10-3117.1617.5516.6816.860.00%-0.80%-7.49%4,828,90082,074,000112%17.00-5.09%17.69-2.19%17.75-1.44%18.23-1.28%-0.27%