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
2021-09-1712.2512.4311.9612.341.56%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%
2021-09-0311.3911.9011.3311.773.52%0.31%2.04%18,041,600211,697,000107%11.733.44%11.422.32%11.300.15%11.540.05%-0.44%
2021-09-0211.1811.4711.1711.371.16%0.23%-1.38%13,456,500152,654,00078%11.342.21%11.160.22%11.28-1.09%11.53-0.38%-0.47%
2021-09-0111.0411.2910.7911.241.81%1.27%-2.88%14,794,600164,201,00086%11.100.58%11.14-1.60%11.41-1.29%11.57-0.58%-0.45%
2021-08-3110.9111.1510.9011.040.09%0.05%-5.16%13,044,700143,948,00076%11.04-1.57%11.32-2.01%11.55-0.77%11.64-0.64%-0.44%
2021-08-3011.5711.5711.0111.03-4.91%-1.61%-5.86%24,362,700273,119,000144%11.21-4.25%11.55-2.28%11.64-1.00%11.72-0.93%-0.39%
2021-08-2711.9011.9511.5711.60-1.44%-0.92%-1.91%15,940,100186,619,000108%11.71-0.57%11.82-0.03%11.760.00%11.83-0.25%-0.26%
2021-08-2611.9912.0011.6311.77-2.24%-0.04%-0.72%24,988,100294,226,000179%11.78-1.75%11.820.41%11.76-0.25%11.86-0.37%-0.19%
2021-08-2511.7212.1711.6012.042.03%0.46%1.18%16,578,200198,689,000135%11.992.47%11.770.85%11.790.23%11.90-0.17%-0.11%
2021-08-2411.5911.8411.5611.801.64%0.89%-1.00%12,350,100144,449,000103%11.700.57%11.67-0.61%11.77-0.43%11.92-0.41%-0.04%
2021-08-2311.6611.8211.5511.61-0.68%-0.17%-2.99%17,863,600207,753,000151%11.63-0.66%11.75-0.91%11.82-0.90%11.97-0.70%0.04%
2021-08-2011.9811.9811.5511.69-2.18%-0.15%-3.00%15,216,200178,129,000133%11.71-2.73%11.85-0.91%11.92-0.75%12.05-0.29%0.13%
2021-08-1911.9112.1511.9011.95-0.33%-0.71%-1.13%9,128,900109,863,00082%12.041.16%11.96-0.24%12.01-0.25%12.09-0.15%0.14%
2021-08-1811.8412.0411.7311.991.44%0.78%-0.95%12,679,900150,854,000107%11.90-0.64%11.99-0.54%12.04-0.69%12.11-0.46%0.13%
2021-08-1712.1312.2111.8111.82-2.80%-1.29%-2.80%12,412,900148,632,00098%11.97-1.51%12.06-0.71%12.13-0.47%12.16-0.14%0.15%
2021-08-1612.1012.2312.0112.160.41%0.02%-0.15%8,538,000103,795,00064%12.160.70%12.14-0.35%12.18-0.07%12.180.30%0.14%
2021-08-1312.1412.1911.9612.11-0.16%0.31%-0.26%8,662,500104,584,00061%12.07-0.95%12.18-0.32%12.190.34%12.140.46%0.06%
2021-08-1212.2312.3612.1212.13-0.98%-0.48%0.36%10,188,700124,193,00068%12.19-0.68%12.22-0.02%12.15-0.03%12.090.46%-0.06%
2021-08-1112.2712.3612.2012.250.16%-0.19%1.81%10,231,200125,566,00066%12.270.54%12.230.95%12.16-0.24%12.030.59%-0.19%
2021-08-1012.2112.3112.1312.230.25%0.19%2.24%9,891,700120,750,00061%12.210.04%12.11-0.05%12.180.08%11.960.36%-0.37%
2021-08-0911.9912.3411.8912.200.00%-0.02%2.36%13,543,600165,263,00078%12.201.96%12.12-0.48%12.170.51%11.920.16%-0.53%