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:
中国医药( 600056.SH 上证)
板块 :批发和贸易   
所属成分指数: 中证500
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
2021-12-0811.2011.2011.1111.180.18%0.26%-0.36%3,522,30039,278,00087%11.15-0.05%11.16-0.18%11.19-0.20%11.220.02%0.14%
2021-12-0711.2011.2211.1211.160.00%0.04%-0.52%3,126,00034,874,00077%11.16-0.13%11.18-0.31%11.21-0.09%11.220.04%0.17%
2021-12-0611.2411.2411.1411.16-0.62%-0.09%-0.48%3,667,30040,964,00090%11.17-0.38%11.21-0.29%11.22-0.29%11.210.08%0.18%
2021-12-0311.2411.2711.1711.23-0.09%0.16%0.22%3,126,50035,053,00079%11.21-0.47%11.250.04%11.260.03%11.210.12%0.18%
2021-12-0211.3111.3111.2311.24-0.35%-0.22%0.43%3,372,10037,986,00087%11.270.04%11.24-0.20%11.250.09%11.190.19%0.16%
2021-12-0111.2411.3011.2011.280.36%0.18%0.98%3,160,90035,592,00082%11.260.41%11.260.13%11.240.18%11.170.12%0.15%
2021-11-3011.2311.3411.1411.24-0.27%0.23%0.73%5,255,40058,932,000138%11.21-0.81%11.250.01%11.220.14%11.160.11%0.15%
2021-11-2911.2811.4711.2211.270.81%-0.32%1.11%6,165,20069,704,000171%11.310.99%11.250.57%11.210.52%11.150.31%0.16%
2021-11-2611.2411.2911.1411.18-0.71%-0.13%0.61%3,454,50038,673,000102%11.20-0.17%11.180.22%11.150.28%11.110.15%0.16%
2021-11-2511.1711.2911.1111.260.90%0.41%1.49%5,368,50060,201,000162%11.210.80%11.160.58%11.120.50%11.100.29%0.13%
2021-11-2411.0911.1811.0711.160.63%0.31%0.88%3,548,10039,472,000111%11.130.23%11.090.38%11.060.10%11.060.30%0.11%
2021-11-2311.1111.1511.0711.090.09%-0.09%0.54%3,061,40033,982,00093%11.100.46%11.050.27%11.05-0.06%11.030.11%0.08%
2021-11-2211.0411.0811.0111.080.36%0.28%0.56%2,923,80032,306,00091%11.050.49%11.02-0.11%11.06-0.11%11.020.06%0.06%
2021-11-1910.9911.0410.9311.040.55%0.41%0.26%2,463,10027,083,00079%11.00-0.21%11.03-0.40%11.07-0.02%11.010.01%0.04%
2021-11-1811.1211.1210.9810.98-0.99%-0.34%-0.27%3,246,90035,773,000105%11.02-0.66%11.08-0.24%11.070.08%11.010.03%0.02%
2021-11-1711.0911.1711.0611.090.00%-0.01%0.75%2,676,00029,679,00090%11.09-0.30%11.110.18%11.060.45%11.010.09%0.00%
2021-11-1611.1611.1711.0711.09-0.27%-0.31%0.85%3,481,40038,726,000117%11.120.23%11.090.44%11.010.27%11.000.23%-0.05%
2021-11-1511.0011.1711.0011.121.00%0.19%1.35%3,876,00043,019,000129%11.100.74%11.040.81%10.980.29%10.970.28%-0.11%
2021-11-1211.0611.0711.0011.01-0.36%-0.06%0.63%2,812,70030,988,00089%11.020.26%10.950.16%10.950.09%10.94-0.08%-0.19%
2021-11-1110.9011.0510.9011.051.10%0.56%0.91%3,866,10042,482,000119%10.991.08%10.930.17%10.940.05%10.950.10%-0.22%
2021-11-1010.9510.9510.8010.93-0.18%0.54%-0.08%4,522,90049,168,000138%10.87-0.75%10.91-0.47%10.94-0.33%10.94-0.04%-0.30%
2021-11-0910.9710.9910.9210.95-0.36%-0.03%0.06%2,218,80024,303,00067%10.95-0.10%10.96-0.12%10.970.13%10.94-0.12%-0.39%
2021-11-0810.9511.0510.9010.990.46%0.24%0.31%1,816,30019,914,00053%10.96-0.07%10.98-0.04%10.960.24%10.96-0.15%-0.41%
2021-11-0510.9811.0310.9210.94-0.64%-0.29%-0.29%2,311,20025,358,00065%10.97-0.16%10.980.25%10.93-0.23%10.97-0.15%-0.43%
2021-11-0411.0111.0510.9511.010.00%0.18%0.20%2,237,50024,590,00062%10.990.10%10.950.37%10.960.15%10.99-0.22%-0.44%
2021-11-0310.9111.0410.9111.011.01%0.28%-0.02%2,822,90030,992,00075%10.980.61%10.91-0.31%10.940.13%11.01-0.34%-0.43%
2021-11-0210.8711.0110.8510.90-0.37%-0.11%-1.35%3,797,40041,436,00095%10.910.31%10.950.06%10.93-0.26%11.05-0.37%-0.39%
2021-11-0111.0111.0110.7510.94-1.71%0.57%-1.35%5,180,40056,352,000133%10.88-1.84%10.94-0.10%10.96-0.46%11.09-0.57%-0.36%
2021-10-2910.9711.1510.9211.131.46%0.43%-0.21%3,607,50039,980,00098%11.081.73%10.950.02%11.01-0.10%11.15-0.38%-0.31%
2021-10-2810.8910.9910.7910.970.00%0.70%-2.02%3,893,60042,418,000103%10.89-0.08%10.95-0.64%11.02-0.63%11.20-0.70%-0.28%