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:
达仁堂( 600329.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2022-11-3031.9631.9630.4430.74-3.91%-0.57%-2.42%9,387,700290,232,00099%30.92-3.35%31.59-2.31%31.96-0.18%31.500.31%0.73%
2022-11-2931.5132.3431.5131.990.00%0.00%1.86%5,201,300166,384,00057%31.99-1.12%32.34-0.09%32.02-0.08%31.410.50%0.79%
2022-11-2832.4033.0631.7131.99-1.96%-1.11%2.37%5,534,400179,037,00056%32.35-0.67%32.361.29%32.040.80%31.250.65%0.85%
2022-11-2532.3033.2031.7632.63-0.61%0.19%5.10%7,454,900242,782,00070%32.571.04%31.950.25%31.790.95%31.050.71%0.97%
2022-11-2431.0732.8830.9632.834.75%1.86%6.50%10,900,100351,335,000103%32.234.27%31.871.35%31.491.00%30.830.68%1.00%
2022-11-2331.0132.0030.2331.34-0.03%1.38%2.36%7,355,000227,357,00071%30.91-3.66%31.450.20%31.180.56%30.620.41%1.02%
2022-11-2230.8233.0030.8231.351.13%-2.29%2.81%14,982,700480,740,000146%32.094.06%31.391.84%31.011.37%30.491.33%1.09%
2022-11-2130.8731.7029.8531.00-0.19%0.54%3.02%8,963,100276,357,00091%30.83-0.31%30.820.88%30.590.48%30.090.69%1.03%
2022-11-1830.7032.6330.0331.060.65%0.42%3.93%12,049,800372,693,000127%30.930.79%30.550.47%30.440.88%29.890.98%1.02%
2022-11-1729.6031.2029.4130.863.84%0.57%4.27%11,064,900339,542,000123%30.692.75%30.410.62%30.180.59%29.601.02%0.96%
2022-11-1630.0030.7128.9629.72-0.27%-0.48%1.45%8,829,000263,672,000101%29.86-2.17%30.220.39%30.000.21%29.300.86%0.91%
2022-11-1531.6031.9829.1029.80-1.65%-2.38%2.60%14,646,600447,103,000161%30.531.32%30.101.16%29.941.58%29.041.15%0.95%
2022-11-1428.5330.6228.3530.304.09%0.57%5.52%14,591,800439,612,000159%30.133.43%29.761.08%29.471.84%28.711.88%1.01%
2022-11-1129.5129.9028.4029.11-0.34%-0.06%3.29%6,736,700196,222,00068%29.13-1.32%29.440.93%28.940.82%28.180.98%1.00%
2022-11-1029.5130.2528.8029.21-1.98%-1.04%4.66%4,935,000145,663,00048%29.52-0.27%29.171.36%28.711.13%27.910.84%1.02%
2022-11-0928.3230.0028.0929.805.30%0.69%7.66%11,002,000325,603,000100%29.604.53%28.782.59%28.391.45%27.681.17%1.16%
2022-11-0828.0328.6927.3728.301.58%-0.04%3.44%7,517,000212,819,00069%28.311.56%28.051.07%27.98-0.24%27.360.70%1.13%
2022-11-0728.2628.3627.4627.86-1.42%-0.06%2.54%6,114,300170,454,00057%27.88-0.17%27.75-0.59%28.051.04%27.170.59%1.10%
2022-11-0427.4028.4026.8128.262.58%1.20%4.62%7,262,800202,812,00068%27.931.71%27.92-0.64%27.760.98%27.010.45%1.16%
2022-11-0327.1027.7926.9527.55-0.54%0.35%2.45%6,765,300185,740,00066%27.46-2.33%28.101.16%27.490.59%26.890.49%1.18%
2022-11-0228.2728.7527.2727.70-2.12%-1.46%3.51%15,989,500449,467,000164%28.11-0.95%27.781.80%27.331.36%26.761.22%1.21%
2022-11-0127.7029.0027.4028.302.35%-0.28%7.05%14,930,500423,716,000178%28.384.91%27.282.08%26.962.16%26.441.81%1.16%
2022-10-3126.8028.1225.5827.655.29%2.21%6.49%19,813,000535,956,000252%27.052.70%26.731.75%26.391.83%25.971.79%1.20%
2022-10-2826.6127.5025.7426.26-2.63%-0.30%2.94%12,437,700327,601,000186%26.34-1.05%26.271.46%25.920.94%25.511.17%1.28%
2022-10-2725.4327.2025.2426.976.94%1.32%6.96%14,694,200391,143,000254%26.625.41%25.893.59%25.672.98%25.212.23%1.34%
2022-10-2624.4125.4924.4125.223.57%-0.13%2.25%5,953,000150,330,000125%25.253.83%25.000.58%24.930.51%24.670.81%1.14%
2022-10-2524.6924.8723.8824.35-2.17%0.12%-0.48%4,387,700106,712,00097%24.32-3.53%24.85-0.54%24.80-0.69%24.470.42%1.04%
2022-10-2424.8925.9524.6124.890.08%-1.27%2.16%6,612,600166,702,000161%25.211.51%24.990.95%24.980.74%24.361.22%0.96%
2022-10-2124.6125.3524.3624.871.02%0.14%3.32%2,813,40069,868,00074%24.830.37%24.75-0.60%24.790.72%24.070.59%0.85%
2022-10-2024.5625.0723.9124.620.00%-0.49%2.88%4,384,100108,470,000119%24.740.19%24.900.42%24.620.87%23.930.79%0.75%