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:
雅本化学( 300261.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
2022-12-0912.0012.4611.8112.221.41%0.57%1.55%40,034,400486,439,000139%12.150.78%12.050.96%12.000.54%12.030.15%-0.60%
2022-12-0812.0712.2111.8912.05-0.17%-0.06%0.28%29,799,200359,296,000106%12.061.07%11.940.32%11.940.32%12.02-0.32%-0.68%
2022-12-0711.7212.1311.6312.073.16%1.17%0.12%33,045,100394,213,000113%11.931.10%11.900.17%11.90-0.56%12.06-0.98%-0.69%
2022-12-0611.9911.9911.6811.70-2.42%-0.85%-3.89%23,112,200272,716,00069%11.80-1.41%11.88-0.31%11.97-0.89%12.17-2.95%-0.62%
2022-12-0511.9912.1311.8511.990.42%0.18%-4.42%20,112,500240,736,00047%11.970.70%11.92-0.80%12.070.04%12.54-0.56%-0.22%
2022-12-0211.8711.9511.8111.940.76%0.45%-5.35%17,216,800204,642,00037%11.89-0.13%12.01-0.90%12.07-0.08%12.62-0.43%-0.14%
2022-12-0112.1612.2211.8111.85-1.90%-0.44%-6.47%29,325,800349,043,00057%11.90-2.30%12.12-0.21%12.08-0.77%12.67-0.23%-0.06%
2022-11-3012.3812.4512.0112.08-2.27%-0.84%-4.87%32,551,000396,549,00064%12.18-0.36%12.150.44%12.17-1.04%12.70-0.12%0.00%
2022-11-2911.7212.4511.7212.364.57%1.10%-2.78%43,538,200532,311,00085%12.232.38%12.10-0.37%12.30-3.95%12.71-0.24%0.05%
2022-11-2811.8012.1911.7611.82-1.42%-1.02%-7.26%21,325,500254,672,00040%11.94-0.65%12.14-1.92%12.81-0.64%12.75-0.29%0.14%
2022-11-2512.2712.3611.7511.99-3.85%-0.25%-6.20%32,001,800384,659,00056%12.02-2.81%12.38-4.92%12.89-0.55%12.78-0.64%0.23%
2022-11-2412.4012.5212.1312.471.80%0.82%-3.06%35,729,500441,912,00057%12.37-1.45%13.02-0.62%12.96-0.10%12.86-0.46%0.44%
2022-11-2313.2613.3012.0912.25-9.12%-2.39%-5.22%69,205,800868,551,000103%12.55-7.59%13.10-0.65%12.97-0.23%12.92-0.31%0.65%
2022-11-2212.8414.1812.8113.483.77%-0.74%3.98%99,255,0001,347,906,000160%13.585.17%13.193.30%13.002.56%12.961.06%0.83%
2022-11-2112.7013.1912.5712.990.85%0.60%1.26%51,339,500662,959,00088%12.910.74%12.771.13%12.680.17%12.830.28%0.81%
2022-11-1812.5113.0812.4112.883.29%0.48%0.69%68,216,000874,420,000113%12.823.40%12.621.02%12.66-0.74%12.790.39%0.92%
2022-11-1712.1412.5512.0512.470.89%0.59%-2.13%30,421,700377,128,00051%12.40-0.47%12.50-1.11%12.75-0.99%12.740.35%0.94%
2022-11-1612.6312.6812.3112.36-2.14%-0.77%-2.65%39,320,600489,772,00065%12.46-1.05%12.64-1.74%12.88-0.41%12.700.34%0.95%
2022-11-1512.8312.8512.4612.63-1.71%0.33%-0.19%48,068,300605,096,00074%12.59-1.59%12.86-1.11%12.930.01%12.650.68%1.18%
2022-11-1412.5013.0712.3712.850.47%0.46%2.24%59,821,400765,195,00095%12.79-1.84%13.00-0.21%12.930.33%12.570.61%1.07%
2022-11-1112.9913.4412.4312.791.03%-1.85%2.39%99,090,2001,291,274,000173%13.03-0.69%13.030.85%12.891.20%12.491.45%0.97%
2022-11-1012.9013.5412.6512.66-2.16%-3.51%2.81%83,788,0001,099,424,000170%13.121.57%12.921.83%12.732.15%12.311.64%0.81%
2022-11-0912.3013.3212.2812.943.94%0.17%6.81%68,845,200889,325,000157%12.923.53%12.692.21%12.471.35%12.121.52%0.68%
2022-11-0812.3712.7012.3012.45-0.80%-0.22%4.32%37,743,700470,973,00092%12.48-0.70%12.411.29%12.301.44%11.930.81%0.62%
2022-11-0712.0912.9511.9912.553.55%-0.13%6.01%64,344,500808,535,000168%12.573.83%12.260.74%12.131.78%11.841.38%0.59%
2022-11-0411.9712.3011.8612.121.93%0.14%3.79%39,056,000472,713,000111%12.101.20%12.171.59%11.911.13%11.680.59%0.51%
2022-11-0311.9212.1711.8511.89-2.94%-0.59%2.42%47,321,100565,967,000143%11.96-2.75%11.981.04%11.780.84%11.610.52%0.51%
2022-11-0211.3212.8911.3212.256.43%-0.39%6.07%92,689,0001,139,927,000307%12.308.82%11.856.19%11.684.10%11.552.56%0.55%
2022-11-0110.9811.6810.8911.515.31%1.85%2.21%43,047,800486,481,000171%11.303.29%11.160.32%11.220.71%11.26-0.36%0.35%
2022-10-3110.8511.1710.6910.930.00%-0.10%-3.29%19,288,300211,030,00076%10.94-1.46%11.13-1.09%11.14-0.50%11.30-0.41%0.50%