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:
香雪制药( 300147.SZ 深证)
所属成分指数: 中证500
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
2021-09-177.167.217.057.190.14%0.80%-2.04%8,512,80060,719,00071%7.13-1.37%7.19-1.18%7.29-0.55%7.340.03%0.17%
2021-09-167.227.327.187.18-0.55%-0.72%-2.15%7,909,90057,206,00064%7.230.47%7.27-0.91%7.33-0.30%7.340.11%0.15%
2021-09-157.207.267.127.22-0.14%0.31%-1.50%6,327,70045,546,00050%7.20-1.81%7.34-0.42%7.35-0.35%7.330.03%0.09%
2021-09-147.417.457.207.23-2.82%-1.38%-1.34%12,788,40093,752,000103%7.33-1.11%7.37-0.14%7.37-0.18%7.330.21%0.06%
2021-09-137.337.477.327.441.50%0.36%1.74%13,119,20097,257,000113%7.410.76%7.380.08%7.390.08%7.310.30%-0.04%
2021-09-107.357.417.287.33-0.41%-0.37%0.53%8,846,10065,085,00080%7.36-0.04%7.37-0.14%7.380.45%7.290.12%-0.15%
2021-09-097.407.427.327.36-0.54%0.00%1.07%13,293,40097,845,000125%7.36-0.51%7.38-0.11%7.350.42%7.280.15%-0.30%
2021-09-087.407.457.377.400.27%0.03%1.77%12,659,50093,654,000126%7.400.07%7.390.85%7.320.43%7.270.18%-0.42%
2021-09-077.447.487.357.38-0.40%-0.18%1.68%12,935,80095,634,000140%7.390.11%7.330.85%7.290.68%7.260.18%-0.46%
2021-09-067.387.477.237.411.65%0.34%2.28%18,762,200138,562,000217%7.392.63%7.271.21%7.241.12%7.250.39%-0.51%
2021-09-037.167.317.137.291.96%1.31%1.01%14,167,000101,944,000187%7.200.81%7.180.53%7.160.08%7.22-0.18%-0.58%
2021-09-027.257.277.107.15-1.38%0.17%-1.11%9,244,20065,988,000133%7.14-0.89%7.140.06%7.15-0.43%7.23-0.44%-0.58%
2021-09-017.097.307.057.252.26%0.67%-0.17%7,698,10055,441,000116%7.201.74%7.140.07%7.18-0.31%7.26-0.36%-0.61%
2021-08-317.167.167.027.09-0.70%0.16%-2.72%6,919,20048,982,000104%7.08-0.62%7.13-1.05%7.20-0.83%7.29-0.78%-0.63%
2021-08-307.127.187.067.14-0.83%0.24%-2.79%6,128,10043,650,00086%7.12-1.34%7.21-0.93%7.26-0.55%7.35-0.81%-0.61%
2021-08-277.217.297.167.20-0.14%-0.28%-2.77%4,950,60035,745,00062%7.22-0.61%7.28-0.53%7.30-0.15%7.41-1.35%-0.54%
2021-08-267.367.377.217.21-2.04%-0.74%-3.94%8,527,30061,944,00092%7.26-1.32%7.32-0.38%7.31-0.49%7.51-1.03%-0.36%
2021-08-257.407.407.337.36-0.41%-0.01%-2.95%4,737,40034,870,00045%7.360.15%7.340.27%7.35-0.24%7.58-0.24%-0.23%
2021-08-247.337.397.317.390.68%0.54%-2.79%6,776,00049,806,00060%7.350.34%7.32-0.31%7.37-0.61%7.60-0.34%-0.17%
2021-08-237.287.387.257.340.82%0.20%-3.78%6,142,00044,989,00052%7.330.34%7.35-0.53%7.41-0.84%7.63-0.25%-0.09%
2021-08-207.427.457.237.28-1.75%-0.27%-4.80%7,383,90053,899,00061%7.30-1.68%7.39-1.12%7.48-1.90%7.65-0.26%-0.08%
2021-08-197.507.517.407.41-1.07%-0.20%-3.35%6,269,70046,550,00049%7.43-0.30%7.47-0.74%7.62-0.88%7.67-0.74%-0.09%
2021-08-187.447.517.397.490.94%0.58%-3.03%6,610,40049,229,00046%7.45-0.84%7.53-1.97%7.69-0.21%7.72-0.49%-0.02%
2021-08-177.567.617.407.42-2.24%-1.20%-4.41%11,017,10082,741,00070%7.51-0.86%7.68-1.03%7.71-0.41%7.76-0.62%-0.02%
2021-08-167.597.647.487.59-2.69%0.20%-2.82%14,357,300108,751,00080%7.58-3.66%7.76-0.37%7.74-0.28%7.81-0.05%-0.01%
2021-08-137.938.057.737.80-1.27%-0.80%-0.18%17,745,200139,528,000103%7.860.89%7.790.59%7.760.71%7.810.41%-0.04%
2021-08-127.647.957.607.903.40%1.36%1.52%20,048,300156,250,000118%7.791.72%7.740.79%7.70-0.72%7.780.27%-0.13%
2021-08-117.747.767.597.64-1.29%-0.29%-1.56%12,228,20093,690,00075%7.66-0.83%7.680.14%7.76-0.74%7.760.41%-0.20%
2021-08-107.787.787.677.740.39%0.18%0.14%9,585,40074,054,00059%7.730.90%7.67-1.60%7.82-0.57%7.730.38%-0.32%
2021-08-097.617.757.537.710.00%0.69%0.13%10,135,50077,605,00059%7.660.22%7.79-0.89%7.860.15%7.70-0.10%-0.42%