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:
仟源医药( 300254.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
2022-12-097.407.647.307.592.15%1.02%3.83%13,550,300101,804,000153%7.511.40%7.391.58%7.340.98%7.310.55%-0.47%
2022-12-087.287.547.267.431.23%0.28%2.20%12,517,40092,745,000149%7.412.82%7.270.83%7.270.93%7.270.21%-0.57%
2022-12-077.087.346.977.344.11%1.86%1.17%10,708,00077,159,000128%7.210.78%7.21-0.06%7.20-0.32%7.26-0.29%-0.61%
2022-12-067.317.357.037.05-3.95%-1.40%-3.11%8,076,80057,752,00091%7.15-2.12%7.22-0.04%7.23-0.80%7.28-1.42%-0.57%
2022-12-057.317.397.217.341.52%0.48%-0.56%6,400,70046,757,00064%7.311.28%7.22-0.14%7.280.18%7.38-1.74%-0.39%
2022-12-027.147.297.127.230.98%0.24%-3.75%6,028,90043,487,00049%7.210.73%7.23-0.88%7.27-0.01%7.51-0.64%-0.13%
2022-12-017.307.397.077.16-1.51%-0.01%-5.29%8,591,30061,521,00063%7.16-2.25%7.29-0.37%7.27-0.47%7.56-0.53%0.00%
2022-11-307.387.467.207.27-1.22%-0.76%-4.34%7,226,00052,936,00052%7.33-0.84%7.320.40%7.31-0.10%7.60-0.17%0.10%
2022-11-297.197.497.167.362.79%-0.38%-3.32%9,656,50071,343,00067%7.392.04%7.290.33%7.31-1.76%7.61-0.31%0.16%
2022-11-287.267.427.117.16-1.38%-1.10%-6.25%8,265,20059,838,00052%7.240.12%7.27-0.55%7.44-2.53%7.64-0.38%0.28%
2022-11-257.337.367.087.26-0.95%0.40%-5.30%8,092,40058,517,00047%7.23-1.24%7.31-2.83%7.64-0.83%7.67-0.44%0.43%
2022-11-247.357.407.237.330.55%0.11%-4.81%9,637,30070,567,00051%7.32-0.26%7.52-2.86%7.70-0.50%7.70-0.14%0.70%
2022-11-237.627.727.227.29-3.70%-0.69%-5.46%14,812,800108,746,00072%7.34-5.41%7.74-1.30%7.74-0.58%7.710.07%1.02%
2022-11-227.838.077.527.57-4.90%-2.46%-1.76%18,971,100147,243,00097%7.76-2.45%7.840.13%7.780.21%7.710.40%1.22%
2022-11-218.008.197.627.962.45%0.05%3.71%25,911,900206,154,000147%7.962.42%7.831.85%7.770.98%7.680.89%1.25%
2022-11-187.687.907.597.771.17%0.03%2.14%17,282,100134,249,000109%7.771.00%7.690.41%7.69-0.10%7.610.62%1.18%
2022-11-177.487.817.437.682.13%-0.14%1.59%14,076,200108,264,00095%7.691.36%7.66-0.10%7.700.18%7.560.45%1.10%
2022-11-167.767.777.457.52-3.34%-0.90%-0.08%12,604,10095,634,00090%7.59-1.30%7.67-0.73%7.690.60%7.530.44%1.02%
2022-11-157.887.887.567.78-1.52%1.20%3.83%18,517,800142,367,000140%7.69-0.17%7.730.27%7.640.71%7.490.85%0.98%
2022-11-147.407.907.367.905.05%2.58%6.33%20,621,700158,817,000174%7.70-0.90%7.701.25%7.590.96%7.431.17%0.89%
2022-11-117.798.087.447.52-2.34%-3.23%2.40%25,287,800196,506,000252%7.771.70%7.612.24%7.522.37%7.342.28%0.76%
2022-11-107.377.997.317.703.77%0.77%7.24%25,509,500194,915,000317%7.644.40%7.443.92%7.343.54%7.183.04%0.55%
2022-11-097.097.506.997.426.46%1.38%6.49%16,822,900123,130,000274%7.325.58%7.163.81%7.092.25%6.972.08%0.29%
2022-11-086.877.066.736.971.16%0.55%2.11%5,912,20040,981,000114%6.930.73%6.900.00%6.930.46%6.830.68%0.12%
2022-11-076.856.956.836.890.58%0.12%1.62%4,661,70032,083,00092%6.880.07%6.90-0.72%6.900.54%6.780.13%0.08%
2022-11-047.007.046.806.85-0.58%-0.39%1.17%5,813,70039,981,000112%6.88-0.89%6.950.48%6.870.53%6.77-0.15%0.11%
2022-11-036.947.056.886.89-1.99%-0.71%1.61%4,741,90032,905,00087%6.94-1.04%6.921.08%6.830.52%6.78-0.32%0.23%
2022-11-026.887.116.797.032.03%0.26%3.34%7,027,00049,276,000116%7.013.47%6.841.98%6.791.37%6.800.07%0.43%
2022-11-016.706.906.636.892.99%1.67%1.35%5,826,20039,486,00091%6.781.77%6.710.28%6.701.03%6.80-0.07%0.58%
2022-10-316.526.806.496.690.00%0.47%-1.66%4,558,20030,353,00071%6.66-0.20%6.690.06%6.63-0.47%6.80-0.10%0.70%