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:
片仔癀( 600436.SH 上证)
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
2022-12-09268.90274.59265.75273.001.55%0.91%3.61%2,537,900686,622,000108%270.550.59%269.75-0.20%269.380.53%263.480.54%0.12%
2022-12-08269.73271.28267.30268.84-0.53%-0.04%2.58%1,938,600521,398,00087%268.96-0.23%270.300.43%267.960.57%262.070.41%0.03%
2022-12-07273.00273.10267.00270.27-1.11%0.26%3.55%2,776,400748,448,000130%269.58-0.68%269.140.73%266.430.79%261.010.61%-0.01%
2022-12-06264.61275.16262.52273.313.29%0.70%5.35%4,137,5001,122,976,000208%271.412.58%267.201.93%264.351.90%259.431.12%-0.08%
2022-12-05261.50267.28260.50264.601.88%0.01%3.13%2,325,100615,167,000128%264.581.14%262.131.05%259.431.51%256.560.32%-0.19%
2022-12-02257.46264.99257.46259.720.28%-0.72%1.55%2,020,700528,598,000117%261.590.51%259.401.04%255.580.67%255.75-0.08%-0.20%
2022-12-01258.51263.68257.60258.991.58%-0.49%1.19%2,472,600643,560,000145%260.282.04%256.742.11%253.870.75%255.95-0.05%-0.15%
2022-11-30254.75257.35253.10254.950.09%-0.05%-0.44%1,524,800388,949,00088%255.080.53%251.440.31%251.990.01%256.07-0.47%-0.09%
2022-11-29248.00258.00248.00254.732.33%0.39%-0.99%2,079,900527,762,000116%253.742.89%250.650.18%251.97-0.37%257.28-0.46%0.05%
2022-11-28249.01249.97243.05248.93-1.71%0.94%-3.69%2,144,400528,842,000116%246.62-2.30%250.20-1.46%252.91-1.20%258.47-0.77%0.25%
2022-11-25253.20254.41249.80253.260.03%0.33%-2.77%1,261,100318,325,00069%252.42-0.67%253.91-0.76%255.99-0.96%260.48-0.30%0.47%
2022-11-24254.98257.87251.27253.19-0.51%-0.37%-3.09%1,242,600315,776,00063%254.13-0.34%255.86-0.60%258.46-0.55%261.260.03%0.63%
2022-11-23256.00257.50253.47254.49-0.73%-0.20%-2.57%1,502,900383,227,00074%254.99-1.00%257.39-1.21%259.88-0.80%261.19-0.09%0.71%
2022-11-22259.50261.63255.36256.36-1.69%-0.47%-1.94%2,036,100524,422,000101%257.56-0.89%260.54-0.62%261.97-0.51%261.44-0.01%0.79%
2022-11-21261.00262.88257.71260.78-0.84%0.35%-0.26%1,314,600341,638,00067%259.88-1.74%262.16-0.68%263.33-0.14%261.470.18%0.90%
2022-11-18263.10267.50262.20262.99-0.07%-0.56%0.76%1,757,400464,791,00087%264.481.07%263.940.08%263.700.19%261.010.49%0.93%
2022-11-17263.58267.33258.10263.17-0.60%0.57%1.32%2,233,100584,345,000105%261.67-1.63%263.72-0.18%263.210.36%259.750.51%0.88%
2022-11-16264.01269.60262.59264.770.05%-0.47%2.46%1,980,700526,903,00097%266.020.87%264.200.49%262.270.50%258.420.93%0.78%
2022-11-15262.52265.88260.20264.650.81%0.35%3.36%2,105,900555,395,00094%263.730.28%262.910.85%260.970.47%256.051.59%0.65%
2022-11-14261.00265.34258.38262.521.64%-0.18%4.15%2,172,000571,249,00088%263.010.31%260.700.54%259.740.57%252.051.39%0.39%
2022-11-11263.95268.60258.28258.280.57%-1.50%3.90%2,747,300720,346,000110%262.202.59%259.300.88%258.270.92%248.591.29%0.13%
2022-11-10254.72258.10252.40256.810.14%0.48%4.64%1,780,200454,974,00070%255.58-1.13%257.03-0.06%255.910.61%245.430.81%-0.15%
2022-11-09257.55261.89256.02256.45-0.59%-0.79%5.34%1,652,100427,076,00064%258.510.54%257.190.72%254.360.95%243.460.74%-0.30%
2022-11-08257.49259.47255.89257.960.18%0.33%6.75%1,701,900437,598,00060%257.120.35%255.351.06%251.961.96%241.661.07%-0.44%
2022-11-07254.40258.00251.50257.491.04%0.49%7.69%2,185,600560,039,00072%256.241.04%252.691.13%247.111.86%239.110.52%-0.68%
2022-11-04247.71257.00247.47254.852.88%0.49%7.14%2,830,600717,856,00079%253.612.63%249.872.62%242.591.59%237.87-0.08%-0.95%
2022-11-03247.01248.76245.00247.71-0.76%0.24%4.05%1,861,600460,032,00051%247.12-0.56%243.501.81%238.810.81%238.07-0.41%-0.97%
2022-11-02242.00253.33239.77249.602.87%0.44%4.41%3,979,700988,983,000109%248.514.46%239.172.43%236.901.17%239.05-0.37%-0.95%
2022-11-01228.72244.00228.72242.636.42%1.98%1.12%4,771,3001,135,136,000128%237.914.29%233.511.20%234.171.12%239.94-1.06%-0.91%
2022-10-31226.18231.96222.50228.000.00%-0.06%-5.98%2,819,000643,094,00076%228.13-1.36%230.74-1.43%231.57-1.18%242.51-1.18%-0.73%