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
2021-09-178.178.478.148.474.83%1.58%0.55%18,591,800155,016,00080%8.341.14%8.31-0.41%8.37-0.97%8.420.55%1.21%
2021-09-168.288.448.078.08-3.35%-1.99%-3.56%15,265,600125,848,00065%8.24-1.07%8.34-1.02%8.45-0.30%8.380.52%1.26%
2021-09-158.238.438.218.360.36%0.32%0.30%12,352,500102,931,00053%8.33-1.05%8.43-1.13%8.48-1.26%8.340.52%1.26%
2021-09-148.408.658.268.33-1.54%-1.08%0.46%18,536,900156,105,00081%8.42-0.82%8.520.05%8.590.65%8.291.00%1.27%
2021-09-138.658.668.418.46-2.53%-0.37%3.05%18,011,600152,938,00079%8.49-1.16%8.52-1.34%8.530.94%8.210.67%1.17%
2021-09-108.358.868.188.683.83%1.04%6.44%33,427,100287,187,000157%8.591.80%8.631.35%8.451.57%8.161.30%1.00%
2021-09-098.558.798.308.36-2.56%-0.94%3.85%26,277,100221,748,000140%8.44-3.87%8.521.36%8.321.41%8.051.19%0.82%
2021-09-088.469.408.468.586.98%-2.27%7.86%44,202,900388,062,000272%8.789.88%8.405.79%8.214.67%7.963.82%0.64%
2021-09-078.028.067.918.02-1.11%0.38%4.67%18,004,000143,854,000129%7.99-0.65%7.941.31%7.841.37%7.660.87%0.21%
2021-09-067.838.177.838.113.97%0.85%6.77%25,213,900202,777,000198%8.043.58%7.842.10%7.731.96%7.601.62%0.07%
2021-09-037.607.847.557.802.90%0.46%4.35%18,372,300142,649,000161%7.762.13%7.681.43%7.591.20%7.481.07%-0.15%
2021-09-027.587.807.447.58-0.39%-0.29%2.49%15,219,500115,697,000142%7.60-0.72%7.570.93%7.500.83%7.400.49%-0.33%
2021-09-017.527.817.497.610.53%-0.61%3.40%14,956,800114,517,000152%7.662.24%7.501.69%7.431.06%7.360.63%-0.47%
2021-08-317.227.617.167.574.70%1.08%3.50%20,990,600157,205,000213%7.493.77%7.382.05%7.361.18%7.310.00%-0.63%
2021-08-307.207.297.157.230.42%0.18%-1.15%7,175,90051,788,00075%7.220.50%7.23-0.74%7.27-0.01%7.31-0.98%-0.73%
2021-08-277.197.257.137.20-0.41%0.26%-2.52%6,200,90044,530,00059%7.18-1.25%7.28-0.29%7.270.18%7.39-0.51%-0.65%
2021-08-267.397.447.207.23-2.17%-0.58%-2.61%8,967,30065,214,00081%7.27-1.13%7.300.18%7.26-0.08%7.42-0.58%-0.60%
2021-08-257.247.417.227.391.23%0.48%-1.03%10,276,00075,578,00092%7.361.16%7.291.08%7.26-0.07%7.47-0.51%-0.54%
2021-08-247.227.347.217.300.69%0.40%-2.73%7,346,10053,416,00065%7.270.55%7.21-0.15%7.27-1.08%7.51-0.54%-0.46%
2021-08-237.147.277.147.250.97%0.26%-3.92%8,424,30060,912,00073%7.231.03%7.22-0.73%7.35-1.58%7.55-0.59%-0.47%
2021-08-207.367.367.077.18-2.45%0.32%-5.41%10,344,50074,031,00086%7.16-2.13%7.28-2.09%7.47-1.06%7.59-0.76%-0.50%
2021-08-197.287.407.247.360.82%0.64%-3.78%7,349,90053,748,00060%7.31-0.48%7.43-1.77%7.55-0.74%7.65-0.84%-0.55%
2021-08-187.467.527.227.30-2.14%-0.65%-5.37%13,811,000101,483,000103%7.35-3.04%7.57-1.11%7.60-1.13%7.71-0.99%-0.66%
2021-08-177.807.807.457.46-3.87%-1.56%-4.25%13,858,800105,024,000107%7.58-2.35%7.65-0.65%7.69-0.63%7.79-0.97%-0.78%
2021-08-167.577.867.527.762.11%0.00%-1.36%14,773,900114,640,000110%7.762.04%7.70-0.01%7.740.01%7.87-0.20%-0.76%
2021-08-137.707.747.527.60-1.30%-0.07%-3.59%13,053,60099,279,00096%7.61-1.68%7.70-1.07%7.74-0.45%7.88-0.05%-0.83%
2021-08-127.787.827.697.70-1.16%-0.45%-2.37%10,691,40082,703,00076%7.74-0.87%7.79-0.13%7.77-0.86%7.890.08%-0.91%
2021-08-117.827.877.777.79-1.02%-0.17%-1.15%8,912,10069,540,00062%7.80-0.32%7.800.28%7.84-0.67%7.880.23%-1.01%
2021-08-107.867.907.757.870.13%0.54%0.09%8,803,80068,919,00054%7.830.85%7.77-0.94%7.89-0.93%7.86-0.63%-1.21%
2021-08-097.657.907.627.860.00%1.26%-0.67%10,970,80085,151,00063%7.760.18%7.85-1.11%7.97-0.21%7.91-0.88%-1.19%