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:
北陆药业( 300016.SZ 深证)
板块 :医药制造业_h   下月解禁   
大小非近期解禁信息:
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
2022-11-307.207.267.067.10-1.25%-0.81%-2.95%3,648,00026,112,00066%7.16-0.67%7.160.08%7.16-0.17%7.32-0.21%0.11%
2022-11-297.067.287.027.191.99%-0.22%-1.92%5,508,00039,688,00098%7.211.55%7.150.20%7.17-1.13%7.33-0.25%0.17%
2022-11-287.057.227.027.05-1.40%-0.65%-4.07%3,923,30027,841,00068%7.10-0.56%7.14-0.53%7.25-0.89%7.35-0.20%0.25%
2022-11-257.167.267.037.15-0.69%0.20%-2.91%4,369,50031,182,00070%7.14-0.65%7.18-1.91%7.32-0.99%7.36-0.23%0.36%
2022-11-247.197.257.117.200.42%0.24%-2.45%4,120,60029,600,00059%7.18-0.28%7.32-0.96%7.39-0.39%7.38-0.03%0.50%
2022-11-237.377.517.097.17-2.45%-0.46%-2.89%6,100,90043,942,00086%7.20-3.69%7.39-1.34%7.42-0.48%7.380.04%0.56%
2022-11-227.527.707.307.35-2.13%-1.72%-0.41%7,664,20057,319,000113%7.480.15%7.490.27%7.460.31%7.380.41%0.62%
2022-11-217.577.577.337.510.00%0.56%2.18%5,475,00040,888,00087%7.47-0.60%7.470.34%7.430.41%7.350.38%0.62%
2022-11-187.467.587.407.511.21%-0.04%2.57%7,476,80056,171,000125%7.511.43%7.440.79%7.400.41%7.320.66%0.61%
2022-11-177.417.477.317.420.95%0.18%2.01%5,543,20041,059,00097%7.410.43%7.390.33%7.370.33%7.270.47%0.56%
2022-11-167.387.487.307.35-0.81%-0.34%1.52%4,811,20035,483,00087%7.380.01%7.36-0.07%7.350.44%7.240.43%0.52%
2022-11-157.447.497.317.41-0.27%0.49%2.79%6,111,40045,065,000110%7.370.42%7.370.38%7.320.52%7.210.60%0.46%
2022-11-147.177.467.107.433.48%1.18%3.68%8,577,70062,986,000156%7.34-0.49%7.340.65%7.280.68%7.170.84%0.42%
2022-11-117.257.557.167.18-0.83%-2.70%1.04%11,179,60082,490,000217%7.381.75%7.291.79%7.231.75%7.111.14%0.35%
2022-11-107.107.337.107.240.70%-0.17%3.05%5,605,30040,647,000114%7.251.29%7.161.16%7.110.97%7.030.65%0.29%
2022-11-097.077.247.017.192.28%0.42%2.99%5,747,20041,150,000113%7.162.21%7.081.22%7.040.47%6.980.59%0.27%
2022-11-087.027.096.917.030.29%0.36%1.30%3,059,90021,435,00061%7.01-0.07%7.000.22%7.010.22%6.940.45%0.24%
2022-11-077.027.096.967.010.14%0.00%1.46%3,177,00022,271,00063%7.010.46%6.98-0.33%6.990.42%6.910.29%0.21%
2022-11-046.987.046.917.000.43%0.32%1.61%3,940,80027,498,00076%6.980.26%7.000.22%6.96-0.09%6.890.17%0.21%
2022-11-036.937.036.916.97-0.43%0.14%1.35%3,562,30024,794,00067%6.96-1.26%6.990.46%6.970.27%6.88-0.02%0.24%
2022-11-026.917.136.907.000.29%-0.70%1.77%5,812,80040,974,000103%7.051.53%6.960.20%6.950.71%6.88-0.07%0.33%
2022-11-016.937.096.826.981.01%0.53%1.41%5,347,00037,126,00083%6.940.96%6.940.32%6.900.75%6.880.18%0.58%
2022-10-316.927.016.746.910.00%0.48%0.57%5,835,10040,129,00092%6.88-1.60%6.920.39%6.850.34%6.870.13%0.66%
2022-10-286.977.106.876.91-0.72%-1.13%0.70%8,494,20059,366,000140%6.991.66%6.892.06%6.830.83%6.860.50%0.75%
2022-10-276.826.996.686.963.11%1.24%1.93%6,943,40047,734,000121%6.882.02%6.761.06%6.77-0.28%6.830.43%0.80%
2022-10-266.546.836.486.754.17%0.16%-0.72%4,395,40029,620,00081%6.743.31%6.68-0.57%6.79-1.17%6.800.30%0.78%
2022-10-256.616.676.426.48-2.26%-0.66%-4.41%3,294,50021,491,00062%6.52-3.32%6.72-1.87%6.87-0.32%6.780.22%0.73%
2022-10-246.876.956.596.63-3.77%-1.73%-1.98%4,541,20030,640,00089%6.75-1.20%6.85-1.21%6.89-0.03%6.760.25%0.67%
2022-10-216.866.956.696.891.17%0.89%2.12%4,998,80034,138,000104%6.83-1.36%6.930.07%6.890.32%6.750.49%0.65%
2022-10-206.857.066.816.810.00%-1.63%1.43%7,857,70054,401,000172%6.92-0.85%6.930.49%6.870.91%6.710.90%0.58%