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:
太极集团( 600129.SH 上证)
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
2022-11-3035.2035.6534.1134.63-0.75%-0.51%-1.11%5,511,200191,831,00066%34.810.13%34.730.80%34.531.34%35.020.00%0.04%
2022-11-2934.7935.1333.8334.890.69%0.37%-0.36%6,340,300220,410,00073%34.760.36%34.460.22%34.07-0.39%35.02-0.36%0.06%
2022-11-2833.0735.4633.0734.652.27%0.03%-1.41%6,519,300225,826,00069%34.642.46%34.381.83%34.21-1.26%35.14-0.69%0.21%
2022-11-2534.7834.7833.3033.88-3.31%0.21%-4.26%4,762,800161,019,00044%33.81-2.01%33.77-1.20%34.64-0.86%35.39-0.09%0.47%
2022-11-2434.0035.4533.5135.044.10%1.56%-1.08%8,937,700308,379,00080%34.503.85%34.18-1.81%34.94-1.09%35.42-0.04%0.55%
2022-11-2334.0034.9832.3133.66-2.66%1.32%-5.01%12,511,200415,660,000111%33.22-5.40%34.81-3.07%35.33-1.34%35.44-0.68%0.54%
2022-11-2235.5036.7334.1034.58-4.69%-1.54%-3.08%9,505,700333,853,00095%35.12-3.88%35.91-1.13%35.81-0.36%35.680.21%0.65%
2022-11-2136.5337.3035.7036.281.65%-0.71%1.89%9,699,300354,414,000105%36.541.22%36.321.50%35.93-0.15%35.610.66%0.70%
2022-11-1836.5837.1035.5035.69-1.49%-1.13%0.90%7,119,500257,010,00080%36.10-0.47%35.780.17%35.990.52%35.370.68%0.67%
2022-11-1735.0337.1835.0236.234.20%-0.11%3.13%11,688,400423,938,000131%36.274.01%35.72-0.44%35.800.74%35.130.74%0.68%
2022-11-1636.0036.0934.3334.77-5.26%-0.30%-0.30%8,722,600304,184,000100%34.87-2.59%35.880.04%35.54-0.08%34.870.22%0.70%
2022-11-1537.0037.0035.0036.70-1.61%2.52%5.47%12,951,600463,657,000145%35.80-1.87%35.870.72%35.570.93%34.801.10%0.82%
2022-11-1434.0137.4733.8537.309.45%2.25%8.37%16,257,400593,065,000198%36.484.13%35.612.46%35.242.63%34.421.95%0.82%
2022-11-1133.9336.3033.1934.081.16%-2.72%0.94%10,994,700385,169,000141%35.032.35%34.751.61%34.341.49%33.760.70%0.77%
2022-11-1034.8435.2833.5633.69-3.27%-1.57%0.49%5,675,200194,244,00068%34.23-1.47%34.200.83%33.830.22%33.53-0.17%0.90%
2022-11-0933.8535.3033.8334.832.50%0.26%3.71%5,376,500186,774,00060%34.743.02%33.921.33%33.76-0.17%33.580.36%1.13%
2022-11-0833.1534.3432.3833.982.69%0.77%1.55%6,221,400209,783,00064%33.721.12%33.48-0.11%33.820.78%33.460.74%1.29%
2022-11-0733.6534.4332.9933.09-1.31%-0.77%-0.38%5,396,100179,939,00053%33.35-0.12%33.52-1.21%33.560.61%33.220.42%1.37%
2022-11-0433.9034.2532.7933.53-1.09%0.43%1.37%8,499,600283,779,00079%33.39-1.24%33.930.83%33.350.01%33.080.70%1.59%
2022-11-0334.0034.6833.0033.90-1.60%0.28%3.20%6,974,500235,772,00065%33.81-1.56%33.651.22%33.35-0.41%32.850.95%1.73%
2022-11-0232.3235.3532.0234.456.33%0.31%5.87%12,991,300446,148,000122%34.345.88%33.241.11%33.490.82%32.541.45%1.81%
2022-11-0132.8333.4531.7132.40-1.04%-0.11%1.02%8,388,900272,094,00079%32.44-0.20%32.88-1.65%33.210.72%32.071.13%1.83%
2022-10-3131.9933.4931.5132.740.77%0.74%3.23%10,208,300331,780,00093%32.50-2.59%33.43-0.43%32.980.33%31.721.40%2.06%
2022-10-2834.0034.9732.3032.49-8.86%-2.62%3.87%15,325,900511,338,000141%33.36-2.58%33.571.91%32.871.56%31.281.97%2.33%
2022-10-2733.1835.7932.8735.655.69%4.10%16.22%12,743,700436,422,000131%34.253.60%32.942.59%32.372.91%30.672.18%2.40%
2022-10-2631.2033.9831.2033.738.46%2.04%12.36%10,478,600346,377,000114%33.065.52%32.112.28%31.452.26%30.021.98%2.30%
2022-10-2532.3032.7530.6131.10-5.33%-0.72%5.65%11,002,000344,654,000123%31.33-2.13%31.401.46%30.761.58%29.441.52%2.17%
2022-10-2431.0832.9830.8832.854.85%2.63%13.28%11,803,400377,816,000148%32.014.19%30.953.28%30.282.74%29.002.64%2.05%
2022-10-2129.4331.5029.4331.334.57%1.98%10.89%9,497,000291,764,000126%30.723.05%29.961.65%29.471.96%28.252.07%1.84%
2022-10-2029.1730.5028.8629.960.00%0.49%8.24%9,225,800275,060,000128%29.812.04%29.481.51%28.901.48%27.681.77%1.66%