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:
佐力药业( 300181.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
2022-12-0911.1611.3811.1011.240.45%-0.06%-4.49%12,084,100135,912,00042%11.25-0.58%11.250.39%11.38-0.71%11.77-0.23%0.01%
2022-12-0811.3911.6411.0911.19-1.58%-1.09%-5.13%19,491,600220,505,00063%11.311.16%11.20-1.82%11.46-0.94%11.80-0.19%0.08%
2022-12-0711.0311.4210.7711.372.43%1.67%-3.78%19,288,400215,706,00060%11.180.34%11.41-1.28%11.57-1.62%11.820.02%0.13%
2022-12-0611.4911.5410.9011.10-3.56%-0.40%-6.05%29,182,800325,241,00090%11.15-5.29%11.56-2.15%11.76-1.66%11.82-0.66%0.13%
2022-12-0512.0512.2211.4111.51-2.95%-2.18%-3.23%34,305,400403,683,000109%11.77-0.60%11.81-1.43%11.96-0.78%11.89-0.57%0.26%
2022-12-0211.9012.0011.6911.860.51%0.19%-0.85%17,926,800212,225,00055%11.84-0.16%11.99-0.54%12.050.23%11.96-0.01%0.46%
2022-12-0112.2012.2611.6611.80-3.12%-0.48%-1.36%27,781,400329,407,00081%11.86-2.60%12.05-0.69%12.020.18%11.960.12%0.55%
2022-11-3011.9612.4011.7712.181.58%0.05%1.93%32,597,400396,845,00096%12.170.70%12.130.93%12.001.19%11.950.41%0.62%
2022-11-2911.9012.3611.8211.990.08%-0.82%0.76%34,349,100415,258,000105%12.09-0.41%12.020.84%11.860.22%11.900.40%0.62%
2022-11-2812.1212.4811.7911.980.25%-1.31%1.07%44,838,400544,312,000142%12.142.74%11.922.56%11.84-0.34%11.850.81%0.63%
2022-11-2511.7012.0811.4511.951.36%1.14%1.63%36,315,700429,065,000111%11.821.23%11.62-0.50%11.88-0.16%11.760.49%0.63%
2022-11-2411.4311.9011.3111.793.24%1.01%0.76%23,501,100274,307,00071%11.673.29%11.68-2.19%11.900.01%11.700.27%0.62%
2022-11-2311.8011.8710.9811.42-3.06%1.06%-2.13%24,938,800281,816,00074%11.30-5.54%11.94-1.08%11.89-0.35%11.670.08%0.62%
2022-11-2212.3812.5311.5711.78-5.91%-1.53%1.03%34,572,100413,585,000111%11.96-2.66%12.070.58%11.940.55%11.660.65%0.66%
2022-11-2111.7512.6511.6812.526.73%1.87%8.07%44,264,400544,001,000156%12.293.25%12.002.16%11.871.99%11.591.43%0.65%
2022-11-1811.6512.1911.6511.730.77%-1.45%2.70%34,437,200409,918,000129%11.901.43%11.751.08%11.641.14%11.420.81%0.53%
2022-11-1711.5011.9811.4111.641.31%-0.81%2.74%34,014,600399,148,000134%11.741.91%11.630.99%11.510.85%11.330.86%0.51%
2022-11-1611.6311.6811.3311.49-1.46%-0.22%2.28%20,427,000235,223,00082%11.52-0.44%11.510.64%11.410.51%11.230.45%0.49%
2022-11-1511.9111.9911.3911.66-0.17%0.81%4.26%25,489,600294,800,000100%11.570.74%11.440.73%11.350.81%11.180.49%0.52%
2022-11-1410.7511.8710.7511.686.38%1.73%4.94%49,108,600563,835,000191%11.481.73%11.361.36%11.261.41%11.130.82%0.56%
2022-11-1111.2411.5710.8610.98-1.17%-2.71%-0.53%35,237,300397,695,000143%11.291.02%11.201.28%11.110.72%11.040.36%0.58%
2022-11-1011.0711.2611.0311.11-0.18%-0.55%1.00%20,713,600231,402,00083%11.170.70%11.060.82%11.030.53%11.000.27%0.69%
2022-11-0910.8811.2310.8211.132.02%0.32%1.46%21,041,600233,434,00078%11.092.07%10.970.23%10.970.14%10.970.42%0.81%
2022-11-0810.9411.0110.6510.910.28%0.38%-0.13%15,305,500166,352,00054%10.87-0.50%10.95-0.05%10.95-0.21%10.920.65%0.87%
2022-11-0711.1511.1510.8010.88-1.54%-0.40%0.24%20,775,200226,944,00072%10.92-1.00%10.95-0.25%10.98-0.06%10.850.13%0.91%
2022-11-0411.0511.3010.8511.050.00%0.15%1.94%19,407,100214,144,00063%11.031.11%10.980.03%10.980.01%10.840.70%1.13%
2022-11-0310.6511.2710.5711.052.31%1.26%2.65%25,329,800276,412,00076%10.91-0.79%10.98-0.15%10.980.12%10.770.62%1.31%
2022-11-0210.9511.2610.6910.80-1.82%-1.82%0.94%30,662,100337,278,00094%11.00-0.10%10.99-0.03%10.970.60%10.700.75%1.36%
2022-11-0110.9811.4610.7111.00-0.63%-0.10%3.59%26,382,800290,493,00085%11.010.35%11.000.38%10.911.31%10.620.84%1.40%
2022-10-3110.7811.3410.5611.070.00%0.88%5.12%35,746,900392,235,000116%10.97-0.30%10.950.91%10.760.37%10.531.05%1.52%