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
2021-12-0311.7811.8511.5811.62-1.36%-0.43%-2.55%14,467,900168,835,000120%11.67-1.83%11.83-0.78%11.91-0.75%11.92-0.18%0.02%
2021-12-0211.9512.0911.7211.78-1.75%-0.91%-1.38%14,264,700169,581,000126%11.89-0.77%11.92-0.76%12.00-0.32%11.950.04%0.03%
2021-12-0111.8912.0411.8811.990.25%0.08%0.42%8,643,600103,551,00079%11.980.59%12.01-0.31%12.040.10%11.94-0.03%0.03%
2021-11-3011.9912.0211.8111.96-0.58%0.42%0.14%12,778,200152,191,000114%11.91-1.52%12.05-0.40%12.030.13%11.94-0.36%0.05%
2021-11-2912.2712.3811.9312.03-0.50%-0.53%0.37%17,541,100212,149,000152%12.09-0.32%12.090.47%12.010.59%11.990.09%0.15%
2021-11-2612.1812.2212.0312.09-0.08%-0.35%0.96%9,921,100120,377,00091%12.130.61%12.040.91%11.940.58%11.980.23%0.18%
2021-11-2512.0712.1911.9012.100.83%0.33%1.28%11,450,400138,090,000107%12.061.04%11.930.85%11.870.47%11.950.19%0.20%
2021-11-2411.7412.0611.7312.002.04%0.54%0.64%12,163,000145,175,000116%11.941.67%11.830.60%11.82-0.12%11.920.11%0.25%
2021-11-2311.7211.8511.6611.760.43%0.17%-1.27%8,286,20097,276,00078%11.74-0.14%11.76-0.27%11.83-1.07%11.91-0.04%0.32%
2021-11-2211.8611.8911.7011.71-1.01%-0.39%-1.73%8,096,40095,178,00077%11.76-0.15%11.79-0.72%11.96-0.36%11.920.09%0.39%
2021-11-1911.7111.8711.6711.830.68%0.48%-0.63%8,702,400102,461,00082%11.77-0.41%11.88-1.38%12.00-0.05%11.910.00%0.42%
2021-11-1812.0012.0111.7211.75-2.25%-0.62%-1.30%11,426,500135,095,000110%11.82-1.54%12.04-0.50%12.01-0.08%11.91-0.02%0.46%
2021-11-1712.1012.1511.9112.02-0.58%0.10%0.95%10,952,600131,522,000110%12.01-1.62%12.100.30%12.020.32%11.910.20%0.51%
2021-11-1612.1212.3812.0412.090.92%-0.95%1.74%17,283,300210,968,000181%12.211.40%12.071.39%11.980.96%11.880.65%0.53%
2021-11-1511.7812.1911.7811.981.70%-0.47%1.47%11,768,500141,660,000125%12.042.17%11.900.75%11.870.76%11.810.35%0.52%
2021-11-1211.8011.8611.7211.78-0.08%-0.01%0.13%7,318,50086,221,00074%11.78-0.28%11.810.00%11.780.05%11.770.47%0.55%
2021-11-1111.8811.9011.7711.79-0.34%-0.20%0.68%8,212,30097,021,00075%11.81-0.14%11.810.43%11.770.00%11.710.65%0.52%
2021-11-1011.7511.9511.6611.830.77%0.00%1.68%12,367,700146,311,000108%11.830.40%11.760.36%11.770.15%11.640.81%0.43%
2021-11-0911.7511.8711.6811.740.34%-0.36%1.72%6,917,50081,506,00056%11.781.05%11.72-0.12%11.750.01%11.540.70%0.33%
2021-11-0811.6911.7911.4611.70-0.26%0.33%2.08%9,600,900111,956,00075%11.66-0.69%11.74-0.37%11.75-0.07%11.460.43%0.16%
2021-11-0511.8911.9311.6611.73-1.26%-0.10%2.78%7,198,10084,523,00057%11.74-0.60%11.780.00%11.760.75%11.410.36%0.03%
2021-11-0411.7611.8811.7111.880.93%0.57%4.47%8,572,200101,260,00069%11.810.34%11.780.26%11.671.04%11.370.46%-0.08%
2021-11-0311.7511.9111.7011.770.60%-0.03%3.98%8,665,800102,022,00070%11.770.10%11.751.06%11.550.96%11.320.41%-0.16%
2021-11-0211.8011.8811.6611.70-0.76%-0.52%3.78%15,059,600177,113,000122%11.760.34%11.631.60%11.441.37%11.270.58%-0.22%
2021-11-0111.5411.8211.4711.792.25%0.59%5.18%14,845,500174,001,000128%11.722.55%11.441.50%11.291.12%11.210.60%-0.32%
2021-10-2911.1411.5911.1111.533.50%0.87%3.48%17,716,900202,501,000155%11.432.25%11.271.57%11.160.85%11.140.16%-0.46%
2021-10-2811.1111.2711.0611.14-0.62%-0.34%0.14%14,789,700165,320,000136%11.18-0.27%11.100.54%11.070.34%11.12-0.21%-0.54%
2021-10-2711.1511.3811.0511.213.89%0.02%0.57%21,294,500238,668,000214%11.213.72%11.041.31%11.030.61%11.15-0.24%-0.55%
2021-10-2610.9511.0010.7510.79-1.37%-0.15%-3.44%11,906,500128,663,000136%10.81-1.24%10.90-0.79%10.96-0.81%11.17-0.96%-0.56%
2021-10-2511.0011.0410.9010.940.00%-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%