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:
振东制药( 300158.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
2022-12-098.248.948.148.743.07%1.33%12.67%158,259,4001,365,060,000135%8.631.88%8.323.41%8.052.58%7.762.11%0.53%
2022-12-088.309.388.028.48-1.05%0.17%11.62%217,735,3001,843,262,000197%8.476.77%8.055.02%7.854.66%7.602.84%0.40%
2022-12-077.408.607.288.5717.24%8.08%16.01%201,376,5001,596,649,000189%7.935.23%7.663.84%7.503.14%7.391.79%0.19%
2022-12-067.507.827.207.31-2.14%-2.99%0.73%130,884,900986,280,000126%7.541.78%7.382.86%7.270.57%7.26-1.21%0.07%
2022-12-057.167.647.117.477.17%0.91%1.69%141,302,2001,046,019,000127%7.406.76%7.182.01%7.230.29%7.35-0.49%0.41%
2022-12-026.857.036.846.970.29%0.52%-5.58%52,693,100365,348,00043%6.93-0.46%7.03-2.27%7.21-0.11%7.38-0.87%0.64%
2022-12-017.307.356.776.95-3.47%-0.23%-6.67%92,430,700643,864,00068%6.97-2.86%7.20-1.79%7.22-0.57%7.45-0.57%1.00%
2022-11-307.157.377.037.20-0.41%0.40%-3.87%84,850,100608,459,00060%7.17-3.04%7.330.37%7.260.12%7.49-0.32%1.40%
2022-11-297.187.627.167.23-1.90%-2.24%-3.78%119,054,700880,541,00080%7.400.20%7.301.04%7.25-2.57%7.510.85%1.99%
2022-11-287.187.577.157.373.08%-0.15%-1.09%99,536,500734,681,00064%7.384.16%7.230.94%7.44-0.77%7.451.21%2.37%
2022-11-257.257.316.867.15-4.03%0.90%-2.88%89,443,100633,772,00055%7.09-1.62%7.16-4.84%7.50-1.28%7.360.81%2.43%
2022-11-247.177.566.917.455.82%3.43%2.01%127,685,900919,670,00081%7.200.50%7.52-1.74%7.59-0.58%7.300.66%2.50%
2022-11-237.827.876.887.04-9.86%-1.77%-2.96%137,392,100984,751,00091%7.17-10.84%7.66-1.92%7.64-0.66%7.260.64%2.59%
2022-11-227.718.617.507.81-1.01%-2.84%8.34%174,409,2001,401,882,000138%8.044.96%7.812.36%7.693.06%7.212.18%2.64%
2022-11-217.357.957.147.894.23%3.03%11.84%154,453,5001,182,801,000132%7.66-0.65%7.630.53%7.462.84%7.061.79%2.48%
2022-11-187.648.067.437.57-1.94%-1.79%9.22%180,983,6001,394,945,000175%7.712.51%7.593.58%7.253.47%6.932.80%2.40%
2022-11-177.087.897.037.726.19%2.67%14.51%184,233,2001,385,330,000203%7.52-0.21%7.324.79%7.013.56%6.743.41%2.19%
2022-11-167.407.997.107.27-0.95%-3.52%11.50%188,890,4001,423,195,000250%7.549.00%6.997.10%6.775.83%6.525.55%1.93%
2022-11-156.757.506.427.3412.58%6.18%18.83%184,096,9001,272,667,000266%6.9110.57%6.535.94%6.405.27%6.184.61%1.63%
2022-11-145.896.525.826.529.95%4.29%10.41%120,583,500753,921,000199%6.252.22%6.162.05%6.081.79%5.911.83%1.20%
2022-11-116.106.355.835.93-0.84%-3.04%2.26%92,808,800567,614,000180%6.120.97%6.041.99%5.971.72%5.801.58%1.01%
2022-11-105.946.255.865.980.67%-1.27%4.75%67,052,200406,141,000149%6.063.06%5.921.68%5.871.80%5.711.53%0.86%
2022-11-095.705.995.655.944.21%1.07%5.64%55,400,000325,612,000130%5.882.96%5.821.11%5.770.65%5.621.13%0.76%
2022-11-085.795.855.625.70-1.38%-0.14%2.52%33,389,200190,584,00082%5.71-2.14%5.760.42%5.730.99%5.560.62%0.68%
2022-11-075.816.025.715.780.52%-0.91%4.60%40,665,400237,183,000107%5.831.98%5.730.40%5.671.20%5.530.95%0.64%
2022-11-045.655.865.605.751.77%0.52%5.04%41,492,200237,330,000114%5.721.20%5.711.46%5.611.03%5.470.72%0.58%
2022-11-035.665.755.565.65-1.74%-0.04%3.96%45,632,700257,922,000134%5.65-1.38%5.631.15%5.551.11%5.440.78%0.55%
2022-11-025.405.985.345.754.55%0.33%6.62%93,236,300534,350,000298%5.735.86%5.564.43%5.493.61%5.392.53%0.54%
2022-11-015.315.575.235.504.36%1.59%4.56%51,003,600276,151,000201%5.413.84%5.331.29%5.301.61%5.260.31%0.34%
2022-10-315.175.335.115.270.00%1.07%0.50%22,954,000119,678,00092%5.21-0.72%5.260.19%5.210.12%5.24-0.06%0.46%