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:
同仁堂( 600085.SH 上证)
所属成分指数: 上证180沪深300
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
2021-09-1731.9832.1530.9731.51-1.50%0.19%-6.69%17,677,800555,952,000103%31.45-2.73%32.10-2.24%32.75-1.85%33.77-0.73%0.14%
2021-09-1632.9933.0731.8631.99-3.32%-1.06%-5.96%16,682,400539,393,00097%32.33-1.26%32.84-1.66%33.37-1.56%34.02-0.27%0.27%
2021-09-1532.8033.1632.3733.090.36%1.05%-3.00%12,054,800394,745,00074%32.75-2.04%33.39-1.42%33.89-0.95%34.11-0.05%0.28%
2021-09-1433.5734.0532.8132.97-1.61%-1.37%-3.40%16,172,100540,597,000103%33.43-1.08%33.87-1.42%34.22-0.94%34.13-0.01%0.27%
2021-09-1334.5234.7833.1133.51-2.81%-0.83%-1.82%18,110,500611,999,000121%33.79-2.02%34.36-1.14%34.55-0.79%34.130.11%0.24%
2021-09-1034.9034.9734.0834.48-1.43%-0.02%1.14%14,182,400489,116,000101%34.49-1.48%34.76-0.43%34.820.60%34.090.28%0.20%
2021-09-0934.7335.4034.4034.980.69%-0.08%2.89%13,230,400463,153,00098%35.010.57%34.910.13%34.610.88%34.000.40%0.16%
2021-09-0835.0835.3334.5734.74-0.88%-0.20%2.59%10,714,200372,938,00078%34.81-0.24%34.861.07%34.310.77%33.860.07%0.11%
2021-09-0734.9735.4234.5235.05-0.14%0.46%3.58%15,971,800557,260,000106%34.890.07%34.491.32%34.050.92%33.840.60%0.10%
2021-09-0634.0035.2233.5835.103.78%0.67%4.35%24,526,500855,161,000170%34.873.36%34.052.46%33.741.66%33.640.96%-0.04%
2021-09-0332.7634.4332.6633.824.00%0.25%1.51%20,478,700690,851,000151%33.743.33%33.231.19%33.190.53%33.320.57%-0.22%
2021-09-0232.8733.1832.4232.52-1.39%-0.40%-1.84%9,891,100322,932,00074%32.65-0.39%32.84-0.51%33.01-0.72%33.13-0.15%-0.31%
2021-09-0132.7333.3132.0032.980.46%0.62%-0.60%10,469,900343,184,00079%32.78-0.89%33.00-0.57%33.25-1.07%33.18-0.18%-0.34%
2021-08-3133.2033.7932.6132.83-1.65%-0.73%-1.23%10,378,700343,247,00081%33.07-0.22%33.19-0.69%33.610.22%33.24-0.25%-0.35%
2021-08-3033.1533.7632.6033.380.30%0.71%0.17%11,766,900390,013,00091%33.15-0.69%33.42-1.18%33.530.32%33.32-0.32%-0.36%
2021-08-2733.3433.7832.8133.28-0.18%-0.28%-0.45%10,272,700342,845,00080%33.37-0.83%33.820.50%33.430.66%33.43-0.10%-0.34%
2021-08-2634.5534.6633.1433.34-3.22%-0.93%-0.37%16,395,600551,755,000129%33.65-1.37%33.650.88%33.210.27%33.47-0.11%-0.32%
2021-08-2532.4934.9232.3034.455.42%0.96%2.83%24,827,600847,137,000207%34.124.93%33.363.01%33.121.18%33.500.00%-0.31%
2021-08-2432.3532.8832.3132.681.33%0.50%-2.45%10,157,100330,280,00089%32.520.01%32.39-0.65%32.74-0.92%33.50-0.84%-0.27%
2021-08-2332.4632.9932.1832.25-0.06%-0.82%-4.55%12,137,600394,652,000102%32.521.04%32.60-0.89%33.04-1.18%33.79-0.78%-0.21%
2021-08-2032.9032.9031.6832.27-2.71%0.28%-5.24%13,950,100448,896,000109%32.18-3.41%32.89-2.35%33.44-1.25%34.05-0.30%-0.21%
2021-08-1933.6733.6733.1633.17-1.60%-0.44%-2.89%9,483,800315,963,00071%33.32-0.93%33.68-1.09%33.86-0.49%34.16-0.49%-0.30%
2021-08-1833.5534.1233.3333.710.45%0.24%-1.79%7,987,700268,618,00058%33.63-1.18%34.05-0.06%34.03-0.62%34.33-0.29%-0.40%
2021-08-1734.7034.7233.5033.56-2.72%-1.38%-2.51%11,151,200379,483,00078%34.03-1.01%34.07-0.14%34.24-0.71%34.42-0.34%-0.54%
2021-08-1633.6834.7033.6834.501.59%0.35%-0.12%11,102,100381,678,00077%34.381.74%34.12-0.40%34.48-0.21%34.54-0.12%-0.62%
2021-08-1333.7134.2533.4933.960.06%0.50%-1.79%10,350,000349,736,00068%33.79-1.12%34.26-1.28%34.550.61%34.580.09%-0.73%
2021-08-1234.3034.5633.9033.94-0.93%-0.68%-1.76%10,938,400373,814,00070%34.17-0.80%34.70-0.35%34.34-0.48%34.55-0.07%-0.78%
除权分界线,2021年08月12日,10股派2.700元(以下数据已经复权)
2021-08-1134.7335.0034.1234.26-2.14%-0.55%-0.90%12,552,300435,786,00077%34.45-1.11%34.821.54%34.51-0.11%34.570.47%-0.79%
2021-08-1034.9335.2334.5235.010.40%0.51%1.74%13,906,400488,150,00082%34.831.22%34.29-0.07%34.55-0.09%34.41-0.26%-0.89%
2021-08-0933.3935.1033.0634.870.00%1.33%1.07%18,488,800641,238,00097%34.413.60%34.32-0.10%34.58-0.06%34.50-0.82%-0.92%