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
2022-12-0940.7941.2039.8839.98-0.40%-1.03%2.76%6,273,400253,412,000145%40.401.83%39.641.49%39.311.15%38.910.68%-0.52%
2022-12-0838.7041.4338.1840.144.07%1.18%3.87%8,061,500319,807,000186%39.673.80%39.051.69%38.861.45%38.65-0.18%-0.60%
2022-12-0737.8038.5837.5538.571.21%0.92%-0.37%3,549,800135,666,00080%38.22-0.60%38.41-0.03%38.31-0.22%38.71-0.91%-0.57%
2022-12-0638.7238.9738.0138.11-1.55%-0.88%-2.46%3,331,200128,086,00066%38.45-0.22%38.420.33%38.39-0.15%39.07-3.31%-0.46%
2022-12-0538.3838.9537.8038.711.55%0.45%-4.20%3,941,400151,885,00059%38.541.00%38.29-0.07%38.450.15%40.41-1.36%0.12%
2022-12-0237.8338.4037.8338.12-0.29%-0.09%-6.94%2,302,30087,846,00029%38.160.08%38.32-0.42%38.39-0.15%40.960.06%0.52%
2022-12-0138.8639.0037.6838.23-0.21%0.27%-6.62%4,062,300154,881,00048%38.13-1.28%38.48-0.10%38.45-1.36%40.94-0.14%0.56%
2022-11-3038.7539.3737.9438.31-1.14%-0.81%-6.55%3,773,800145,750,00045%38.62-0.12%38.520.06%38.98-1.18%41.00-0.05%0.60%
2022-11-2937.6839.1937.6838.752.62%0.21%-5.52%4,636,100179,274,00056%38.671.01%38.49-1.64%39.44-4.35%41.02-0.01%0.61%
2022-11-2838.1039.2537.6637.76-2.55%-1.36%-7.95%4,689,800179,529,00056%38.28-0.62%39.13-1.79%41.23-1.55%41.02-0.01%0.65%
2022-11-2539.6039.7737.6038.75-4.13%0.59%-5.54%6,063,300233,564,00072%38.52-4.13%39.85-5.43%41.88-0.28%41.02-0.06%0.69%
2022-11-2439.9440.7339.2340.421.10%0.60%-1.53%7,347,500295,217,00089%40.18-0.73%42.14-1.29%42.00-0.11%41.050.10%0.73%
2022-11-2342.2842.7839.4539.98-5.77%-1.22%-2.50%8,921,100361,067,000114%40.47-7.63%42.69-0.04%42.05-0.15%41.010.13%0.77%
2022-11-2243.6045.9841.5542.43-2.66%-3.16%3.60%17,361,500760,708,000259%43.822.64%42.703.22%42.113.39%40.962.56%0.82%
2022-11-2139.8543.5938.8643.599.99%2.11%9.16%14,760,600630,146,000274%42.697.74%41.375.35%40.734.33%39.932.61%0.62%
2022-11-1839.1940.2438.9039.630.84%0.01%1.82%6,231,700246,937,000140%39.631.50%39.271.04%39.040.07%38.920.46%0.41%
2022-11-1738.1739.6538.1239.302.13%0.66%1.44%3,691,800144,134,00088%39.040.44%38.870.25%39.010.12%38.740.26%0.40%
2022-11-1639.4039.7538.3838.48-2.36%-1.01%-0.41%3,508,500136,385,00085%38.870.39%38.77-0.67%38.960.08%38.640.10%0.40%
2022-11-1538.8039.5137.9039.411.18%1.78%2.10%4,642,300179,756,000108%38.72-0.07%39.03-0.04%38.930.15%38.600.33%0.47%
2022-11-1437.1939.3937.1938.951.94%0.52%1.24%5,562,500215,533,000128%38.75-1.66%39.05-0.04%38.870.21%38.470.41%0.50%
2022-11-1139.0040.5738.0038.21-1.77%-3.03%-0.27%8,126,700320,216,000192%39.401.70%39.061.34%38.791.22%38.310.32%0.53%
2022-11-1038.3339.3538.1638.900.52%0.40%1.85%4,160,200161,188,00098%38.750.25%38.540.70%38.320.64%38.190.54%0.72%
2022-11-0938.0039.0837.8138.701.28%0.13%1.88%3,566,700137,853,00081%38.651.27%38.280.75%38.08-0.01%37.990.56%0.82%
2022-11-0837.9638.8037.5038.210.34%0.12%1.15%3,208,000122,435,00074%38.170.71%37.990.50%38.090.35%37.780.62%0.81%
2022-11-0738.4338.4537.4938.080.08%0.48%1.43%2,544,00096,409,00059%37.900.00%37.81-0.78%37.950.30%37.540.53%0.78%
2022-11-0437.9938.4637.5038.050.53%0.41%1.89%3,081,500116,778,00070%37.900.73%38.110.34%37.84-0.70%37.350.32%0.80%
2022-11-0337.5038.1937.1137.85-0.13%0.61%1.68%2,718,500102,271,00063%37.62-2.22%37.980.29%38.110.45%37.230.28%0.82%
2022-11-0237.7139.1237.5037.90-0.58%-1.49%2.10%5,333,700205,196,000132%38.472.14%37.87-0.55%37.940.95%37.120.82%0.84%
2022-11-0137.6938.3336.5938.122.45%1.21%3.53%5,393,200203,135,000142%37.670.56%38.080.56%37.580.97%36.820.63%0.83%
2022-10-3137.3438.5036.5037.210.00%-0.66%1.69%5,219,400195,502,000146%37.46-3.44%37.870.72%37.220.94%36.590.64%0.92%