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:
西藏药业( 600211.SH 上证)
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
2021-09-1747.0248.8047.0248.200.90%0.61%-3.15%2,251,200107,846,00087%47.91-0.54%48.19-1.23%48.94-0.71%49.77-0.20%-0.25%
2021-09-1648.2648.7747.7647.77-1.28%-0.82%-4.20%2,328,100112,130,00085%48.16-0.75%48.79-1.53%49.29-0.75%49.870.05%-0.35%
2021-09-1549.1349.2048.3048.39-1.91%-0.29%-2.91%2,000,40097,078,00072%48.53-2.18%49.54-0.66%49.67-0.70%49.840.25%-0.47%
2021-09-1449.9050.4549.0549.33-2.01%-0.57%-0.78%2,394,000118,768,00084%49.61-1.34%49.87-0.27%50.01-0.45%49.720.59%-0.66%
2021-09-1350.1551.3549.8850.340.72%0.11%1.85%2,514,300126,437,00081%50.291.21%50.01-0.10%50.24-0.46%49.43-0.02%-0.98%
2021-09-1049.6050.3549.0049.980.30%0.59%1.10%2,295,400114,050,00066%49.69-0.67%50.06-0.69%50.470.33%49.44-0.52%-1.23%
2021-09-0950.1250.8049.5949.83-1.09%-0.38%0.28%2,207,500110,424,00064%50.02-0.90%50.40-0.75%50.310.68%49.69-0.69%-1.24%
2021-09-0850.7551.1150.2150.38-0.61%-0.19%0.69%2,201,800111,139,00063%50.48-0.35%50.790.90%49.970.93%50.04-0.63%-1.23%
2021-09-0751.4151.5850.2050.69-1.40%0.07%0.67%2,751,300139,362,00079%50.65-0.78%50.331.31%49.511.19%50.35-0.67%-1.21%
2021-09-0649.6551.6249.0551.413.54%0.70%1.42%3,937,700201,030,000116%51.053.45%49.682.26%48.930.29%50.69-0.65%-1.21%
2021-09-0348.3650.0047.8849.652.75%0.60%-2.69%3,788,200186,959,000112%49.352.63%48.581.06%48.79-0.89%51.02-1.17%-1.19%
2021-09-0248.4148.5147.6648.32-0.68%0.48%-6.41%2,619,900125,988,00075%48.09-0.08%48.08-1.41%49.23-1.72%51.63-1.22%-1.17%
2021-09-0148.3948.9947.0048.651.10%1.09%-6.93%3,547,000170,698,000101%48.130.18%48.77-1.95%50.09-2.05%52.27-1.64%-1.25%
2021-08-3149.8849.8847.0048.12-3.57%0.17%-9.45%5,609,700269,485,000159%48.04-3.64%49.74-4.12%51.14-3.61%53.14-2.60%-1.27%
2021-08-3049.0051.6049.0049.90-7.18%0.09%-8.53%5,817,800290,043,000181%49.85-7.58%51.87-5.53%53.05-3.98%54.56-2.52%-1.03%
2021-08-2754.2154.8053.2053.76-0.92%-0.33%-3.95%2,097,400113,134,00077%53.94-1.73%54.91-1.14%55.25-0.18%55.97-0.60%-0.73%
2021-08-2656.0356.0354.2554.26-2.92%-1.15%-3.64%2,446,700134,298,00087%54.89-1.84%55.54-0.43%55.35-0.48%56.31-0.55%-0.65%
2021-08-2555.9056.3055.6055.89-0.37%-0.05%-1.29%2,036,000113,854,00071%55.920.02%55.780.79%55.62-0.27%56.62-0.42%-0.58%
2021-08-2455.9056.4855.4156.100.38%0.35%-1.34%2,221,700124,209,00073%55.910.63%55.34-0.22%55.77-0.52%56.86-0.75%-0.51%
2021-08-2355.2956.4554.6255.891.05%0.59%-2.44%2,529,700140,551,00075%55.561.33%55.47-0.58%56.06-0.81%57.29-0.44%-0.41%
2021-08-2056.3656.5054.0055.31-1.83%0.88%-3.87%3,498,800191,836,00097%54.83-2.58%55.79-1.61%56.52-1.09%57.54-1.01%-0.34%
2021-08-1956.4156.8455.8056.34-0.05%0.11%-3.07%2,445,400137,626,00058%56.28-0.37%56.70-0.95%57.14-0.55%58.12-2.01%-0.25%
2021-08-1857.3857.6755.8656.37-0.41%-0.21%-4.96%3,066,100173,194,00060%56.49-1.31%57.24-0.60%57.45-0.60%59.31-1.83%0.04%
2021-08-1758.0858.3756.5056.60-2.58%-1.11%-6.32%3,147,800180,160,00048%57.23-1.50%57.59-0.46%57.80-0.88%60.42-0.16%0.37%
2021-08-1657.4058.7757.2158.101.06%-0.01%-3.99%2,723,600158,248,00039%58.101.05%57.85-0.07%58.31-0.02%60.520.42%0.33%
2021-08-1357.6658.1857.0157.49-0.57%-0.02%-4.60%3,296,600189,558,00045%57.50-0.88%57.89-1.19%58.32-0.60%60.260.23%0.19%
2021-08-1257.6559.0057.5057.82-0.96%-0.33%-3.83%3,081,400178,754,00042%58.01-0.22%58.59-0.03%58.68-2.49%60.120.13%0.11%
2021-08-1159.0059.0057.6258.38-1.17%0.42%-2.77%3,810,600221,539,00052%58.14-2.02%58.61-0.48%60.17-1.93%60.050.31%0.09%
2021-08-1059.9060.4258.7659.070.89%-0.45%-1.31%4,715,100279,777,00066%59.341.88%58.89-2.90%61.360.07%59.860.22%0.01%
2021-08-0957.9859.0856.8858.550.00%0.53%-1.96%4,483,700261,131,00063%58.24-1.24%60.65-2.20%61.310.46%59.720.26%-0.04%