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:
特一药业( 002728.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
2021-09-1712.1112.5812.1112.583.37%1.35%2.94%6,944,10086,191,000183%12.410.68%12.320.41%12.330.39%12.220.71%0.41%
2021-09-1612.1112.4812.0712.170.50%-1.28%0.29%4,241,50052,291,000124%12.331.73%12.270.07%12.280.11%12.140.55%0.32%
2021-09-1512.1412.2512.0212.11-0.82%-0.07%0.34%3,106,50037,645,00096%12.12-1.82%12.26-0.33%12.260.02%12.070.47%0.24%
2021-09-1412.3312.5212.1312.21-0.97%-1.07%1.64%3,642,10044,950,000117%12.340.21%12.310.21%12.260.54%12.010.78%0.17%
2021-09-1312.2112.4212.1812.330.98%0.11%3.44%3,185,50039,232,000107%12.320.51%12.280.53%12.200.84%11.920.67%0.04%
2021-09-1012.3112.4212.1512.21-0.73%-0.35%3.12%3,244,30039,753,000110%12.25-0.13%12.210.63%12.090.87%11.840.48%-0.09%
2021-09-0912.1012.3712.0512.301.23%0.25%4.37%3,464,40042,503,000119%12.271.31%12.141.23%11.991.07%11.790.36%-0.16%
2021-09-0812.0312.1711.9912.151.08%0.32%3.47%3,072,20037,206,000102%12.110.72%11.991.07%11.861.04%11.740.07%-0.23%
2021-09-0712.0112.1011.9412.02-0.08%-0.03%2.43%3,337,00040,125,000109%12.021.24%11.861.21%11.741.13%11.740.04%-0.26%
2021-09-0611.8012.0511.6512.032.82%1.29%2.56%4,279,60050,827,000141%11.881.88%11.721.58%11.610.94%11.73-0.01%-0.29%
2021-09-0311.4911.7811.4411.701.83%0.36%-0.26%2,920,90034,052,000100%11.661.59%11.540.92%11.50-0.12%11.73-0.16%-0.31%
2021-09-0211.5211.5711.3511.49-0.26%0.12%-2.21%1,977,10022,689,00065%11.480.19%11.43-0.16%11.52-0.90%11.75-0.26%-0.33%
2021-09-0111.4411.5811.3411.520.88%0.58%-2.21%2,641,20030,251,00087%11.450.63%11.45-0.81%11.62-0.93%11.78-0.31%-0.34%
2021-08-3111.4611.5811.2011.42-0.09%0.33%-3.35%2,621,70029,839,00087%11.38-1.16%11.55-1.55%11.73-0.90%11.82-0.51%-0.33%
2021-08-3011.6511.6711.4111.43-2.14%-0.74%-3.76%2,867,20033,017,00094%11.52-1.77%11.73-1.22%11.84-0.70%11.88-0.57%-0.32%
2021-08-2711.7311.8211.6311.68-0.43%-0.37%-2.21%2,893,30033,919,00096%11.72-1.29%11.87-0.69%11.92-0.14%11.94-0.28%-0.25%
2021-08-2612.0012.0811.7311.73-2.49%-1.23%-2.06%4,157,00049,369,000141%11.88-0.90%11.95-0.42%11.94-0.12%11.98-0.31%-0.20%
2021-08-2512.0612.0811.8012.030.17%0.38%0.13%3,653,40043,784,000133%11.98-0.42%12.000.50%11.950.18%12.01-0.26%-0.13%
2021-08-2412.0912.1111.9812.01-0.25%-0.21%-0.29%2,675,20032,195,000103%12.040.29%11.940.32%11.930.03%12.05-0.23%-0.03%
2021-08-2312.0012.0711.8512.040.17%0.33%-0.27%2,523,20030,278,00096%12.001.44%11.910.35%11.93-0.40%12.07-0.18%0.03%
2021-08-2011.9812.0811.6112.020.67%1.61%-0.62%3,367,10039,833,000129%11.83-0.71%11.87-0.65%11.97-0.47%12.10-0.39%0.04%
2021-08-1911.9212.0211.8011.94-0.17%0.21%-1.66%1,983,50023,634,00079%11.920.35%11.94-0.85%12.03-0.45%12.14-0.35%0.01%
2021-08-1811.8211.9711.7611.961.18%0.72%-1.85%2,148,70025,513,00080%11.87-1.12%12.05-0.41%12.08-0.62%12.19-0.26%0.00%
2021-08-1712.2612.2811.8211.82-3.43%-1.57%-3.25%3,137,90037,682,000115%12.01-1.65%12.09-0.63%12.16-0.56%12.22-0.33%-0.05%
2021-08-1612.1912.3312.0312.241.41%0.25%-0.14%2,934,00035,824,000104%12.211.20%12.17-0.26%12.23-0.07%12.260.12%-0.07%
2021-08-1312.1312.2011.9812.07-0.90%0.04%-1.40%2,562,30030,915,00090%12.07-1.43%12.20-0.69%12.24-0.24%12.240.18%-0.18%
2021-08-1212.2812.3712.1612.18-0.81%-0.49%-0.33%2,296,20028,105,00080%12.24-0.64%12.29-0.07%12.26-0.20%12.220.35%-0.28%
2021-08-1112.3712.4212.2312.28-0.81%-0.32%0.85%2,288,80028,196,00078%12.320.13%12.300.34%12.290.11%12.180.83%-0.43%
2021-08-1012.2912.4112.1912.380.73%0.63%2.51%2,736,60033,669,00088%12.300.37%12.26-0.16%12.28-0.07%12.080.27%-0.72%
2021-08-0912.2512.3412.1512.290.00%0.26%2.04%2,018,80024,747,00063%12.260.51%12.280.03%12.280.30%12.04-0.07%-0.83%