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:
国药现代( 600420.SH 上证)
板块 :医药制造业_h   
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
2022-12-099.769.959.729.880.82%0.26%2.01%14,606,600143,940,000113%9.850.69%9.790.46%9.760.39%9.690.46%0.16%
2022-12-089.819.919.689.80-0.61%0.13%1.65%14,905,400145,879,000121%9.790.59%9.740.19%9.730.51%9.640.41%0.10%
2022-12-079.579.869.479.863.03%1.34%2.69%17,969,300174,844,000154%9.730.35%9.720.31%9.680.33%9.600.50%0.06%
2022-12-069.739.909.559.57-2.15%-1.30%0.17%11,100,200107,632,000101%9.70-0.44%9.690.57%9.650.14%9.550.08%0.00%
2022-12-059.649.829.619.781.98%0.42%2.45%11,830,800115,217,000106%9.741.45%9.640.51%9.630.43%9.550.08%0.02%
2022-12-029.619.669.549.59-0.31%-0.10%0.55%6,315,30060,624,00056%9.600.43%9.59-0.17%9.590.36%9.54-0.19%0.04%
2022-12-019.619.699.459.621.26%0.64%0.67%12,054,200115,221,000102%9.56-0.58%9.610.05%9.560.33%9.56-0.04%0.11%
2022-11-309.629.729.479.50-1.76%-1.20%-0.63%11,596,500111,500,00099%9.62-0.19%9.600.64%9.530.59%9.560.09%0.15%
2022-11-299.389.719.389.672.55%0.38%1.25%15,278,200147,175,000135%9.630.84%9.541.03%9.470.12%9.550.15%0.17%
2022-11-289.509.749.419.430.11%-1.29%-1.12%14,753,200140,937,000133%9.552.06%9.441.13%9.46-0.18%9.540.07%0.20%
2022-11-259.359.499.199.420.75%0.64%-1.15%9,217,40086,272,00078%9.360.31%9.34-1.13%9.48-0.82%9.53-0.17%0.26%
2022-11-249.329.399.249.350.43%0.20%-2.05%7,785,70072,648,00059%9.330.10%9.44-1.01%9.55-0.41%9.55-0.02%0.38%
2022-11-239.479.539.239.31-1.90%-0.13%-2.49%10,848,700101,130,00082%9.32-2.97%9.54-1.37%9.59-0.44%9.55-0.04%0.43%
2022-11-229.719.829.459.49-1.96%-1.22%-0.65%13,546,800130,147,000106%9.61-0.76%9.67-0.01%9.640.19%9.550.22%0.49%
2022-11-219.709.759.609.68-0.62%-0.01%1.56%10,209,50098,839,00087%9.68-0.54%9.670.44%9.620.44%9.530.34%0.51%
2022-11-189.699.809.629.740.93%0.06%2.54%12,504,300121,722,000111%9.731.40%9.630.84%9.580.38%9.500.48%0.51%
2022-11-179.439.689.439.651.79%0.52%2.07%11,812,100113,393,000109%9.600.89%9.550.37%9.540.29%9.450.39%0.49%
2022-11-169.559.629.449.48-0.94%-0.37%0.67%7,869,00074,872,00074%9.52-0.12%9.52-0.14%9.510.25%9.420.27%0.48%
2022-11-159.669.669.449.57-0.42%0.46%1.90%12,086,400115,139,000109%9.530.18%9.530.24%9.490.32%9.390.47%0.52%
2022-11-149.269.639.249.612.78%1.06%2.80%18,949,000180,193,000177%9.51-0.41%9.510.44%9.460.53%9.350.66%0.48%
2022-11-119.459.789.349.35-0.32%-2.07%0.68%22,209,400212,057,000234%9.551.75%9.461.48%9.411.30%9.291.09%0.42%
2022-11-109.389.449.329.380.00%-0.04%2.10%8,175,60076,719,000100%9.380.43%9.330.62%9.290.48%9.190.40%0.33%
2022-11-099.189.409.189.381.74%0.39%2.51%10,061,60094,013,000124%9.341.65%9.270.61%9.240.20%9.150.58%0.33%
2022-11-089.199.289.119.22-0.11%0.30%1.35%4,818,10044,287,00060%9.19-0.23%9.210.08%9.220.35%9.100.41%0.30%
2022-11-079.219.299.149.230.11%0.18%1.88%6,654,70061,310,00082%9.21-0.16%9.21-0.28%9.190.47%9.060.34%0.27%
2022-11-049.249.289.189.22-0.32%-0.09%2.12%7,350,40067,826,00092%9.230.50%9.230.59%9.150.46%9.030.30%0.25%
2022-11-039.139.279.089.250.43%0.74%2.75%8,099,70074,371,000104%9.18-0.90%9.180.63%9.110.35%9.000.31%0.24%
2022-11-029.119.389.069.210.99%-0.59%2.63%13,056,300120,965,000171%9.272.33%9.121.34%9.081.13%8.970.67%0.25%
2022-11-019.049.168.919.121.33%0.73%2.31%9,326,80084,441,000132%9.051.12%9.000.27%8.970.81%8.910.02%0.23%
2022-10-318.829.078.799.000.00%0.51%0.99%7,520,20067,339,000106%8.95-0.29%8.980.29%8.900.28%8.910.06%0.34%