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:
羚锐制药( 600285.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
2022-12-0913.7514.0713.7013.840.00%-0.25%-0.88%9,339,000129,570,000100%13.870.68%13.790.25%13.84-0.19%13.96-0.29%-0.55%
2022-12-0813.8113.9113.6113.840.22%0.43%-1.16%8,108,500111,744,00086%13.780.35%13.76-0.64%13.87-0.32%14.00-0.46%-0.53%
2022-12-0713.7513.8813.4613.810.51%0.56%-1.83%12,102,600166,206,000126%13.73-0.26%13.85-0.82%13.91-0.54%14.07-0.63%-0.49%
2022-12-0614.0014.0013.6313.74-1.79%-0.21%-2.95%8,283,100114,051,00083%13.77-1.94%13.96-0.50%13.99-0.59%14.16-0.83%-0.45%
2022-12-0514.0514.3013.8913.990.50%-0.36%-2.00%10,042,600141,011,00099%14.04-0.22%14.03-0.03%14.07-0.19%14.28-0.65%-0.33%
2022-12-0214.0714.3213.9113.92-1.14%-1.08%-3.12%6,597,80092,842,00064%14.070.57%14.03-0.33%14.10-0.26%14.37-0.60%-0.23%
2022-12-0114.0614.2713.6614.080.86%0.62%-2.59%11,536,800161,432,000108%13.99-0.48%14.08-0.48%14.13-0.74%14.45-0.80%-0.13%
2022-11-3014.1114.3213.8813.96-1.62%-0.71%-4.19%7,975,600112,133,00073%14.06-1.12%14.15-0.45%14.24-0.47%14.57-0.32%-0.02%
2022-11-2914.0914.4514.0014.190.64%-0.20%-2.92%8,182,700116,352,00074%14.220.44%14.21-0.57%14.31-0.94%14.62-0.33%0.01%
2022-11-2814.2014.4613.9814.10-1.81%-0.40%-3.85%10,251,800145,136,00089%14.16-0.74%14.29-0.55%14.44-1.02%14.67-0.58%0.09%
2022-11-2514.5014.5213.9214.36-1.31%0.69%-2.64%9,536,300136,004,00073%14.26-1.51%14.37-1.38%14.59-0.94%14.75-0.12%0.22%
2022-11-2414.3014.7114.1814.551.18%0.48%-1.47%8,948,800129,579,00064%14.480.73%14.57-0.89%14.73-0.61%14.77-0.10%0.21%
2022-11-2314.6814.7514.1514.38-2.04%0.03%-2.72%14,883,300213,944,000103%14.38-3.57%14.70-1.74%14.82-0.64%14.78-0.20%0.29%
2022-11-2214.9615.2914.5314.68-2.65%-1.52%-0.88%11,273,200168,044,00080%14.91-0.32%14.96-0.14%14.910.20%14.810.37%0.38%
2022-11-2114.8115.2714.5515.080.67%0.84%2.20%10,224,400152,907,00074%14.96-0.53%14.990.54%14.890.07%14.760.31%0.39%
2022-11-1815.0315.2914.8614.98-0.07%-0.36%1.84%10,404,700156,425,00076%15.030.43%14.900.56%14.870.54%14.710.46%0.41%
2022-11-1714.5015.2414.5014.992.81%0.13%2.37%13,074,900195,731,00092%14.972.04%14.820.06%14.790.26%14.640.31%0.40%
2022-11-1614.8214.9314.4814.58-1.69%-0.62%-0.12%9,516,100139,614,00066%14.67-0.73%14.810.26%14.760.06%14.60-0.01%0.41%
2022-11-1514.9615.0714.5714.83-1.33%0.35%1.58%12,808,700189,304,00082%14.78-0.71%14.770.07%14.750.53%14.600.49%0.51%
2022-11-1414.2315.2714.2315.036.14%0.98%3.45%24,606,500366,237,000150%14.881.71%14.760.67%14.670.89%14.530.64%0.54%
2022-11-1114.7215.1014.0614.16-3.54%-3.24%-1.92%19,771,900289,349,000119%14.63-0.69%14.670.82%14.540.57%14.44-0.13%0.58%
2022-11-1014.6514.9014.5014.680.00%-0.37%1.56%13,357,600196,820,00073%14.740.60%14.550.93%14.460.40%14.460.66%0.86%
2022-11-0914.1014.9614.1014.683.02%0.23%2.22%15,140,500221,767,00077%14.653.73%14.410.95%14.40-0.19%14.360.68%0.94%
2022-11-0814.2714.4013.8614.25-0.28%0.92%-0.10%9,429,600133,146,00046%14.12-1.53%14.28-0.67%14.430.24%14.260.52%0.95%
2022-11-0714.3714.6014.1914.29-0.21%-0.35%0.70%10,566,500151,520,00053%14.340.08%14.37-0.89%14.390.20%14.190.45%0.93%
2022-11-0414.4514.7514.1314.32-1.10%-0.06%1.37%16,340,300234,116,00081%14.33-0.93%14.500.56%14.37-0.60%14.130.40%0.97%
2022-11-0314.3314.7314.1914.480.00%0.12%2.91%12,084,800174,777,00063%14.46-1.22%14.420.44%14.450.77%14.070.43%1.02%
2022-11-0214.1014.9114.0514.481.61%-1.10%3.35%24,009,400351,523,000128%14.643.35%14.36-0.26%14.341.22%14.010.94%1.08%
2022-11-0114.4414.6013.7914.25-1.25%0.59%2.67%22,446,800317,977,000121%14.17-0.65%14.400.63%14.170.93%13.880.81%1.17%
2022-10-3114.3514.5713.7714.430.00%1.20%4.80%24,382,200347,662,000132%14.26-2.56%14.311.16%14.041.03%13.771.08%1.40%