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:
阳普医疗( 300030.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
2022-12-099.009.608.769.15-0.44%-0.98%9.44%46,598,100430,595,000210%9.245.67%8.814.55%8.613.62%8.362.83%0.85%
2022-12-088.369.498.199.1912.21%5.09%13.02%48,915,300427,756,000258%8.756.48%8.434.35%8.313.51%8.132.68%0.56%
2022-12-078.158.597.968.196.23%-0.28%3.42%28,356,100232,881,000183%8.213.62%8.080.74%8.030.91%7.921.18%0.30%
2022-12-068.058.227.707.71-4.58%-2.73%-1.49%18,899,800149,805,000136%7.93-1.25%8.020.63%7.950.08%7.830.22%0.17%
2022-12-058.158.217.898.08-1.82%0.67%3.46%20,686,300166,026,000157%8.03-0.64%7.970.42%7.951.02%7.810.23%0.19%
2022-12-027.698.317.698.237.02%1.88%5.62%25,206,500203,613,000199%8.085.01%7.931.23%7.871.79%7.790.79%0.26%
2022-12-017.938.027.577.69-4.00%-0.04%-0.53%14,571,400112,099,000122%7.69-2.95%7.840.49%7.730.33%7.730.03%0.23%
2022-11-307.958.087.818.010.25%1.05%3.64%12,960,900102,739,000118%7.930.42%7.801.71%7.701.56%7.730.51%0.26%
2022-11-297.488.137.487.995.55%1.22%3.90%17,651,100139,330,000165%7.895.17%7.673.31%7.590.81%7.690.51%0.24%
2022-11-287.207.697.207.573.27%0.85%-1.06%11,204,20084,096,000100%7.513.25%7.421.01%7.53-1.88%7.65-0.47%0.27%
2022-11-257.357.407.147.33-1.21%0.83%-4.64%5,384,40039,143,00043%7.27-1.80%7.35-3.09%7.67-0.84%7.69-0.04%0.54%
2022-11-247.377.497.287.421.23%0.23%-3.51%5,586,90041,359,00043%7.400.52%7.58-2.33%7.73-0.22%7.690.01%0.66%
2022-11-237.667.697.267.33-3.93%-0.48%-4.67%8,212,20060,484,00062%7.37-5.46%7.76-1.07%7.75-0.28%7.69-0.09%0.72%
2022-11-228.018.077.567.63-5.69%-2.05%-0.86%13,499,600105,164,000112%7.79-1.84%7.850.36%7.770.48%7.700.46%0.76%
2022-11-217.658.137.578.094.39%1.94%5.60%16,946,500134,479,000156%7.941.86%7.821.89%7.740.47%7.660.84%0.75%
2022-11-187.657.907.637.751.71%-0.53%2.01%12,563,90097,882,000130%7.792.06%7.680.71%7.700.61%7.600.57%0.66%
2022-11-177.507.757.437.620.93%-0.18%0.87%8,571,80065,435,00096%7.630.94%7.62-0.87%7.650.26%7.550.32%0.57%
2022-11-167.627.717.487.55-1.69%-0.17%0.27%9,703,60073,385,000115%7.56-1.10%7.690.17%7.630.21%7.530.25%0.46%
2022-11-157.897.907.577.68-3.27%0.43%2.25%17,186,600131,433,000221%7.65-1.74%7.680.39%7.620.75%7.510.81%0.44%
2022-11-147.388.037.237.948.03%2.03%6.56%20,509,600159,601,000319%7.783.47%7.652.69%7.562.66%7.452.27%0.35%
2022-11-117.467.707.297.35-0.14%-2.27%0.88%11,189,40084,159,000225%7.521.31%7.452.03%7.361.49%7.291.12%0.10%
2022-11-107.347.587.287.360.68%-0.86%2.15%6,519,60048,404,000154%7.421.77%7.301.43%7.261.03%7.210.61%0.02%
2022-11-097.147.387.147.311.67%0.21%2.08%4,842,80035,329,000119%7.302.59%7.190.74%7.180.14%7.160.38%-0.01%
2022-11-087.147.216.977.190.70%1.11%0.78%4,380,20031,147,000105%7.11-0.66%7.14-0.25%7.17-0.20%7.130.37%-0.02%
2022-11-077.157.247.087.14-0.28%-0.25%0.45%3,486,80024,958,00083%7.16-0.07%7.16-0.57%7.190.20%7.11-0.07%-0.05%
2022-11-047.157.287.107.160.00%-0.04%0.66%3,272,30023,441,00075%7.160.11%7.200.00%7.170.32%7.11-0.35%0.00%
2022-11-037.147.267.087.16-0.42%0.07%0.31%3,321,10023,763,00072%7.16-1.49%7.200.31%7.150.10%7.14-0.79%0.12%
2022-11-027.147.357.147.19-0.83%-1.01%-0.07%4,308,10031,291,00082%7.261.21%7.180.94%7.140.55%7.200.08%0.39%
2022-11-017.157.397.017.251.54%1.03%0.85%5,123,10036,763,00097%7.181.03%7.110.35%7.100.90%7.19-0.17%0.48%
2022-10-316.877.226.857.140.00%0.52%-0.85%4,730,10033,598,00085%7.101.14%7.090.18%7.04-0.27%7.20-0.17%0.70%