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:
亚宝药业( 600351.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
2022-11-306.807.086.806.951.61%0.14%-0.19%32,946,200228,642,00083%6.941.48%6.851.47%6.800.79%6.96-0.06%0.25%
2022-11-296.666.926.636.841.48%0.01%-1.82%27,082,000185,219,00064%6.841.51%6.750.45%6.75-1.24%6.97-0.33%0.32%
2022-11-286.666.856.646.74-0.30%0.04%-3.58%21,139,300142,416,00044%6.740.85%6.720.02%6.83-1.40%6.990.06%0.47%
2022-11-256.706.826.506.76-0.15%1.20%-3.24%26,662,700178,099,00047%6.68-1.21%6.72-2.47%6.93-1.41%6.99-0.30%0.62%
2022-11-246.716.836.686.770.00%0.12%-3.38%24,038,700162,553,00035%6.760.48%6.89-1.67%7.03-0.20%7.010.44%1.16%
2022-11-236.967.056.626.77-4.38%0.59%-2.95%35,323,700237,729,00050%6.73-5.08%7.01-1.60%7.04-0.40%6.980.32%1.24%
2022-11-227.157.316.877.08-2.21%-0.14%1.81%45,009,100319,122,00067%7.09-0.46%7.120.44%7.070.03%6.950.42%1.31%
2022-11-217.117.266.957.240.28%1.64%4.55%55,367,700394,362,00088%7.12-0.28%7.090.58%7.070.78%6.930.61%1.29%
2022-11-187.017.366.957.223.74%1.08%4.90%81,180,200579,884,000137%7.142.48%7.050.53%7.020.32%6.880.84%1.26%
2022-11-176.947.076.816.96-0.71%-0.14%1.96%46,562,700324,541,00087%6.97-0.12%7.020.52%6.990.87%6.830.47%1.18%
2022-11-167.117.116.827.01-1.82%0.46%3.18%48,198,100336,315,00097%6.98-1.33%6.98-0.29%6.930.89%6.790.65%1.12%
2022-11-157.207.236.907.140.28%0.96%5.78%69,955,600494,692,000151%7.072.18%7.001.55%6.871.09%6.751.15%1.10%
2022-11-146.777.196.427.120.99%2.88%6.70%109,324,400756,598,000265%6.92-1.48%6.891.59%6.801.46%6.671.58%0.96%
2022-11-116.707.226.557.057.47%0.36%7.32%131,601,600924,536,000427%7.038.46%6.786.22%6.705.83%6.575.15%0.78%
2022-11-106.406.626.326.562.34%1.28%5.01%49,855,500322,937,000244%6.481.74%6.391.85%6.331.67%6.251.20%0.27%
2022-11-096.186.456.166.413.22%0.69%3.84%39,137,400249,142,000227%6.373.45%6.272.00%6.231.06%6.170.98%0.20%
2022-11-086.206.246.066.210.49%0.91%1.59%15,915,70097,940,000107%6.15-0.34%6.150.26%6.160.29%6.110.30%0.13%
2022-11-076.116.246.116.181.31%0.08%1.39%19,041,600117,577,000135%6.181.23%6.13-0.44%6.140.52%6.100.26%0.11%
2022-11-046.076.176.056.100.49%0.00%0.35%12,567,10076,661,00094%6.100.00%6.160.24%6.110.28%6.080.00%0.12%
2022-11-036.126.176.066.07-1.62%-0.49%-0.15%13,212,70080,594,000102%6.10-2.04%6.140.41%6.10-0.12%6.08-0.05%0.18%
2022-11-026.086.306.046.171.15%-0.92%1.45%22,330,500139,055,000181%6.232.82%6.121.68%6.100.81%6.080.43%0.24%
2022-11-016.066.155.966.100.99%0.73%0.73%14,592,50088,370,000127%6.061.27%6.02-0.53%6.050.42%6.06-0.28%0.27%
2022-10-315.906.095.846.041.68%1.00%-0.54%10,800,40064,588,00089%5.98-0.47%6.05-0.35%6.03-0.18%6.07-0.16%0.44%
2022-10-286.076.125.905.94-4.04%-1.13%-2.35%13,815,00083,001,000113%6.01-2.07%6.070.33%6.04-0.31%6.080.02%0.58%
2022-10-276.116.236.016.191.64%0.90%1.78%15,644,50095,976,000131%6.141.24%6.050.78%6.060.13%6.080.46%0.68%
2022-10-265.906.125.906.093.75%0.50%0.59%11,734,20071,112,000103%6.063.10%6.00-0.12%6.05-0.18%6.050.32%0.68%
2022-10-255.985.995.805.87-1.51%-0.14%-2.73%8,213,10048,277,00074%5.88-2.67%6.01-1.36%6.06-0.93%6.040.15%0.64%
2022-10-246.136.185.915.96-2.61%-1.31%-1.10%10,717,60064,726,000102%6.04-1.21%6.09-0.46%6.12-0.13%6.030.35%0.61%
2022-10-216.106.166.076.120.49%0.11%1.92%7,852,50048,000,00079%6.11-0.41%6.12-0.29%6.130.39%6.010.54%0.59%
2022-10-206.106.206.086.090.00%-0.78%1.96%10,163,20062,381,000103%6.140.41%6.140.23%6.100.74%5.970.61%0.47%