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:
佛慈制药( 002644.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
2022-12-0911.3011.7911.2211.783.61%1.62%0.94%23,300,900270,109,00089%11.591.61%11.400.40%11.440.14%11.670.40%-0.06%
2022-12-0811.3311.6711.1411.37-0.61%-0.33%-2.18%18,911,700215,745,00073%11.412.20%11.36-0.29%11.42-2.43%11.620.16%-0.09%
2022-12-0711.0011.4810.7511.442.97%2.49%-1.42%18,864,200210,567,00070%11.16-2.75%11.39-0.91%11.71-1.32%11.610.10%-0.07%
2022-12-0611.4611.8411.0711.11-3.64%-3.20%-4.17%22,732,300260,897,00084%11.48-0.17%11.50-3.09%11.860.08%11.59-1.29%-0.06%
2022-12-0511.5311.7211.2011.530.61%0.30%-1.82%21,947,800252,315,00075%11.50-0.13%11.86-1.14%11.850.19%11.74-1.44%0.26%
2022-12-0211.5411.7611.3011.46-1.21%-0.44%-3.82%25,799,600296,980,00079%11.51-5.53%12.00-0.01%11.830.48%11.92-0.31%0.72%
2022-12-0113.4613.4611.3811.60-5.54%-4.80%-2.95%52,885,000644,385,000169%12.191.01%12.002.66%11.772.59%11.950.57%0.92%
2022-11-3011.5512.2811.3512.2810.04%1.80%3.33%44,497,200536,749,000155%12.067.60%11.695.94%11.483.15%11.880.67%1.01%
2022-11-2910.8611.4310.8011.161.92%-0.45%-5.46%15,940,400178,705,00055%11.211.45%11.03-0.32%11.13-4.09%11.810.18%1.02%
2022-11-2810.8311.3010.8010.950.92%-0.91%-7.08%14,067,700155,466,00048%11.051.84%11.07-0.49%11.60-3.28%11.780.34%1.03%
2022-11-2511.2011.2010.3110.85-5.16%-0.01%-7.61%16,741,800181,667,00055%10.85-3.47%11.12-5.89%12.00-0.85%11.740.11%1.06%
2022-11-2411.1111.5810.8011.444.09%1.77%-2.48%22,493,000252,854,00072%11.240.47%11.82-3.86%12.10-0.38%11.730.39%1.15%
2022-11-2312.0012.1010.8910.99-9.17%-1.78%-5.96%28,157,500315,050,00087%11.19-10.79%12.29-1.36%12.15-0.31%11.690.21%1.24%
2022-11-2212.8513.3311.8012.10-7.63%-3.52%3.76%42,573,900533,959,000154%12.54-1.21%12.461.81%12.182.05%11.661.83%1.25%
2022-11-2111.9013.3011.7013.108.35%3.19%14.39%50,919,100646,399,000212%12.706.15%12.244.86%11.944.68%11.453.21%1.09%
2022-11-1811.6812.4911.4312.093.33%1.10%8.96%30,414,200363,716,000142%11.962.64%11.672.89%11.401.83%11.101.72%0.79%
2022-11-1711.4111.9411.1811.702.27%0.42%7.26%24,847,100289,504,000123%11.652.59%11.352.75%11.201.25%10.911.45%0.63%
2022-11-1611.0011.9810.6311.444.95%0.73%6.40%25,698,200291,846,000130%11.364.78%11.040.54%11.061.38%10.750.72%0.50%
2022-11-1511.0211.0510.7010.90-1.36%0.56%2.11%15,610,600169,205,00074%10.840.19%10.98-0.30%10.910.60%10.680.27%0.55%
2022-11-1410.5511.1410.3011.053.27%2.14%3.79%22,189,600240,057,000100%10.82-3.07%11.020.60%10.850.72%10.650.66%0.64%
2022-11-1111.1811.7310.6810.70-4.12%-4.13%1.17%32,656,700364,492,000143%11.161.44%10.952.39%10.772.24%10.580.99%0.70%
2022-11-1010.4011.5010.1711.166.79%1.43%6.57%33,907,400373,084,000144%11.005.49%10.693.77%10.532.92%10.471.32%0.88%
2022-11-0910.1510.6110.0710.452.05%0.19%1.10%16,826,600175,509,00073%10.432.11%10.311.07%10.23-1.29%10.340.30%0.81%
2022-11-0810.3310.4610.0110.24-1.16%0.24%-0.63%12,641,800129,140,00056%10.22-0.28%10.200.29%10.37-0.55%10.310.24%0.82%
2022-11-0710.1010.399.9110.362.57%1.13%0.78%15,584,800159,655,00072%10.241.14%10.17-2.48%10.420.14%10.280.18%0.80%
2022-11-0410.0510.319.9710.10-0.69%-0.29%-1.58%14,382,300145,683,00069%10.13-0.05%10.43-0.85%10.41-0.25%10.260.14%0.82%
2022-11-0310.0110.3610.0110.17-1.93%0.36%-0.76%18,255,300185,006,00091%10.13-5.51%10.520.11%10.440.45%10.250.14%0.86%
2022-11-0210.4011.3510.1710.37-1.98%-3.31%1.33%32,066,400343,922,000181%10.731.91%10.501.01%10.391.24%10.231.31%0.89%
2022-11-0110.5010.8310.2710.58-2.04%0.53%4.73%26,228,800276,026,000168%10.522.16%10.401.57%10.261.20%10.101.08%0.83%
2022-10-319.9710.819.7010.800.00%4.83%8.06%38,026,400391,754,000264%10.30-1.02%10.241.09%10.141.30%9.991.32%0.88%