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:
健康元( 600380.SH 上证)
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
2021-10-2511.0011.0410.9010.94-0.45%-0.02%-3.03%8,343,60091,298,000101%10.94-0.49%10.98-0.57%11.05-0.50%11.28-0.88%-0.52%
2021-10-2210.9911.0710.9010.99-0.27%-0.05%-3.44%6,847,90075,297,00082%11.00-0.16%11.05-0.54%11.11-0.82%11.38-0.77%-0.52%
2021-10-2111.0611.1310.9211.02-0.63%0.05%-3.92%8,106,70089,288,00088%11.01-0.88%11.11-0.53%11.20-0.87%11.47-0.31%-0.46%
2021-10-2011.2311.2511.0511.09-0.98%-0.20%-3.62%9,305,900103,404,000103%11.11-0.74%11.17-1.06%11.30-0.97%11.51-0.17%-0.45%
2021-10-1911.1611.2811.1011.200.36%0.04%-2.83%7,745,90086,713,00083%11.200.05%11.28-0.99%11.41-0.92%11.53-0.42%-0.49%
2021-10-1811.3811.3811.1211.16-2.19%-0.27%-3.58%10,699,900119,729,000111%11.19-2.29%11.40-1.73%11.52-1.50%11.57-0.78%-0.48%
2021-10-1511.7011.7011.3711.41-2.48%-0.37%-2.19%10,076,800115,403,000100%11.45-2.20%11.60-1.19%11.69-0.64%11.67-0.63%-0.43%
2021-10-1411.8011.8411.6511.70-0.68%-0.09%-0.33%5,285,20061,890,00052%11.71-0.24%11.74-0.48%11.770.48%11.74-0.31%-0.37%
2021-10-1311.7011.8111.6511.780.51%0.36%0.03%6,078,40071,351,00057%11.74-0.14%11.790.11%11.710.78%11.78-0.35%-0.33%
2021-10-1211.8011.9211.6211.72-1.18%-0.29%-0.82%7,364,00086,556,00062%11.75-0.94%11.780.74%11.620.03%11.82-0.62%-0.28%
2021-10-1111.8012.0411.6111.860.94%-0.05%-0.26%8,837,200104,858,00067%11.871.06%11.691.46%11.62-0.28%11.89-0.80%-0.16%
2021-10-0811.3811.9111.3211.753.25%0.07%-1.98%14,180,600166,515,00092%11.743.05%11.530.33%11.65-0.61%11.99-0.15%0.03%
2021-09-3011.3811.4811.3411.380.53%-0.12%-5.21%7,363,80083,904,00047%11.390.34%11.49-1.50%11.72-0.86%12.01-0.31%0.12%
2021-09-2911.5811.6811.2411.32-2.83%-0.32%-6.00%12,337,100140,103,00077%11.36-2.94%11.66-1.94%11.82-1.19%12.04-0.54%0.23%
2021-09-2811.8511.8811.5811.65-1.69%-0.43%-3.77%10,926,600127,843,00070%11.70-1.51%11.89-0.92%11.97-0.96%12.11-0.26%0.38%
2021-09-2712.0912.0911.6711.85-2.07%-0.24%-2.38%15,665,900186,092,000101%11.88-1.61%12.00-0.56%12.08-1.09%12.14-0.29%0.44%
2021-09-2412.0312.2011.9512.100.58%0.22%-0.61%13,221,100159,614,00088%12.07-0.29%12.07-0.64%12.210.12%12.17-0.05%0.48%
2021-09-2311.9712.2511.9212.03-0.25%-0.64%-1.23%10,248,700124,094,00067%12.110.52%12.15-0.89%12.200.03%12.180.07%0.50%
2021-09-2212.3412.3711.9112.06-2.27%0.12%-0.91%16,548,800199,341,000105%12.05-1.67%12.26-0.01%12.20-0.21%12.170.17%0.52%
2021-09-1712.2512.4311.9612.341.56%0.73%1.56%21,302,500260,955,000137%12.25-1.11%12.260.28%12.220.19%12.150.52%0.52%
2021-09-1611.9512.7511.9012.152.53%-1.91%0.52%28,769,300356,372,000192%12.394.16%12.231.39%12.200.73%12.091.13%0.47%
2021-09-1511.9312.0511.7911.85-1.00%-0.35%-0.85%9,543,800113,497,00068%11.89-1.70%12.06-0.60%12.11-0.34%11.950.71%0.32%
2021-09-1412.1012.3011.9411.97-1.07%-1.06%0.86%11,670,900141,194,00082%12.10-0.49%12.13-0.34%12.150.13%11.870.80%0.19%
2021-09-1312.0512.2512.0312.100.25%-0.47%2.77%11,242,500136,671,00080%12.160.16%12.170.04%12.140.56%11.770.98%0.05%
2021-09-1012.2712.3312.0412.07-1.63%-0.56%3.52%13,262,300160,976,00087%12.14-0.70%12.170.31%12.070.74%11.660.30%-0.14%
2021-09-0912.2212.3412.1212.270.49%0.38%5.55%12,039,000147,152,00078%12.220.62%12.130.98%11.981.20%11.630.17%-0.20%
2021-09-0812.0512.2511.9712.211.41%0.51%5.21%15,912,500193,312,00096%12.150.93%12.011.19%11.841.73%11.610.11%-0.25%
2021-09-0711.9112.1511.8212.041.09%0.03%3.86%15,195,900182,905,00090%12.041.42%11.871.67%11.641.58%11.590.28%-0.28%
2021-09-0611.7811.9711.7211.911.19%0.35%3.03%17,728,100210,397,000106%11.871.14%11.682.26%11.461.40%11.560.22%-0.35%
2021-09-0311.3911.9011.3311.770.00%0.31%2.04%18,041,600211,697,000107%11.733.44%11.422.32%11.300.15%11.540.05%-0.44%