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
2021-09-177.397.397.247.31-0.95%0.11%-1.54%1,501,40010,963,00074%7.30-1.42%7.36-0.77%7.40-0.26%7.420.04%0.26%
2021-09-167.387.477.347.380.00%-0.36%-0.55%1,425,20010,556,00069%7.410.50%7.42-0.07%7.42-0.15%7.420.18%0.26%
2021-09-157.467.467.317.38-0.81%0.14%-0.38%1,519,90011,202,00073%7.37-1.10%7.42-0.12%7.43-0.19%7.410.27%0.22%
2021-09-147.487.557.387.44-0.67%-0.16%0.70%2,280,10016,991,000108%7.450.38%7.43-0.05%7.44-0.03%7.390.31%0.15%
2021-09-137.387.497.347.491.63%0.89%1.70%2,519,80018,706,000125%7.420.09%7.43-0.18%7.45-0.01%7.370.34%0.05%
2021-09-107.467.487.377.37-1.21%-0.63%0.41%2,311,10017,141,000119%7.42-0.74%7.45-0.25%7.450.30%7.340.36%-0.07%
2021-09-097.487.527.437.46-0.53%-0.16%2.00%1,725,70012,895,00093%7.470.11%7.470.23%7.420.51%7.310.23%-0.18%
2021-09-087.487.527.417.500.54%0.48%2.78%1,734,00012,942,00096%7.460.00%7.450.64%7.390.72%7.300.18%-0.24%
2021-09-077.577.577.427.46-0.67%-0.05%2.42%1,898,00014,166,000106%7.460.44%7.400.79%7.330.67%7.280.26%-0.30%
2021-09-067.337.527.337.512.46%1.06%3.37%2,960,10021,997,000163%7.431.64%7.341.45%7.280.98%7.270.40%-0.39%
2021-09-037.247.357.247.331.52%0.26%1.30%2,193,20016,034,000128%7.311.26%7.240.75%7.210.50%7.240.11%-0.48%
2021-09-027.257.257.187.22-0.14%0.00%-0.11%1,491,10010,766,00085%7.220.59%7.190.21%7.18-0.10%7.23-0.28%-0.56%
2021-09-017.197.247.117.230.98%0.72%-0.25%2,083,40014,954,000115%7.180.27%7.170.10%7.18-0.44%7.25-0.40%-0.59%
2021-08-317.187.227.137.16-0.14%0.01%-1.61%1,380,4009,882,00078%7.16-0.14%7.16-0.45%7.22-0.35%7.28-0.72%-0.60%
2021-08-307.207.237.117.17-0.28%0.01%-2.18%1,734,30012,434,00092%7.170.14%7.20-0.76%7.24-0.28%7.33-0.88%-0.58%
2021-08-277.277.277.127.19-1.10%0.43%-2.77%1,705,90012,213,00087%7.16-1.70%7.25-0.60%7.26-0.19%7.40-0.69%-0.51%
2021-08-267.357.367.267.27-0.68%-0.18%-2.36%1,199,9008,739,00059%7.28-0.49%7.290.08%7.28-0.36%7.45-0.39%-0.47%
2021-08-257.277.387.257.320.14%0.01%-2.07%1,685,90012,339,00082%7.320.52%7.290.37%7.30-0.34%7.48-0.43%-0.43%
2021-08-247.307.377.227.310.69%0.40%-2.62%2,115,70015,404,000104%7.280.21%7.26-0.58%7.33-1.09%7.51-0.60%-0.37%
2021-08-237.267.317.217.260.00%-0.08%-3.87%1,673,20012,157,00085%7.270.36%7.30-0.77%7.41-1.25%7.55-0.53%-0.33%
2021-08-207.357.367.177.26-1.76%0.28%-4.37%2,326,80016,847,000120%7.24-2.27%7.36-2.05%7.50-1.15%7.59-0.72%-0.32%
2021-08-197.537.537.357.39-1.86%-0.24%-3.36%1,969,90014,593,000107%7.41-1.10%7.51-1.48%7.59-0.69%7.65-0.60%-0.34%
2021-08-187.537.577.457.530.13%0.53%-2.12%1,428,90010,702,00077%7.49-1.63%7.63-0.37%7.64-0.48%7.69-0.41%-0.40%
2021-08-177.737.767.527.52-3.09%-1.23%-2.65%2,430,00018,502,000131%7.61-1.41%7.66-0.39%7.68-0.40%7.73-0.57%-0.46%
2021-08-167.627.797.587.761.97%0.48%-0.12%2,384,70018,417,000131%7.721.22%7.69-0.04%7.71-0.05%7.77-0.15%-0.51%
2021-08-137.687.727.577.61-1.17%-0.26%-2.20%2,600,20019,839,000142%7.63-1.18%7.69-0.84%7.71-0.34%7.78-0.27%-0.60%
2021-08-127.757.797.667.70-0.77%-0.27%-1.31%1,398,90010,801,00078%7.72-0.66%7.75-0.17%7.74-0.31%7.80-0.06%-0.67%
2021-08-117.797.827.747.76-0.39%-0.15%-0.60%1,256,8009,768,00068%7.770.06%7.770.40%7.76-0.26%7.810.22%-0.76%
2021-08-107.777.827.717.790.13%0.30%0.00%1,394,90010,834,00069%7.770.12%7.74-0.31%7.78-0.58%7.79-0.18%-0.96%
2021-08-097.687.837.647.780.00%0.28%-0.31%1,284,4009,964,00060%7.760.88%7.76-0.44%7.83-0.09%7.80-0.49%-1.01%