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:
千金药业( 600479.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
2022-11-3011.0511.1510.8811.030.09%0.13%1.12%12,334,700135,883,00068%11.020.25%10.960.87%10.851.00%10.910.18%0.35%
2022-11-2910.6611.0910.6511.022.23%0.28%1.21%18,612,900204,530,000101%10.990.99%10.871.11%10.75-0.48%10.890.26%0.38%
2022-11-2810.7911.1510.6410.78-0.19%-0.93%-0.74%15,327,500166,771,00081%10.881.83%10.751.33%10.80-0.33%10.860.25%0.42%
2022-11-2510.6010.9010.3510.800.84%1.07%-0.30%14,034,900149,975,00068%10.690.33%10.61-1.83%10.84-0.78%10.83-0.06%0.49%
2022-11-2410.5310.7910.5010.711.23%0.55%-1.19%12,580,200133,998,00055%10.651.26%10.80-0.90%10.92-0.23%10.840.18%0.67%
2022-11-2310.8810.8810.3410.58-3.20%0.58%-2.22%19,670,200206,919,00082%10.52-5.22%10.90-1.61%10.95-0.46%10.820.09%0.71%
2022-11-2211.1011.5310.7410.93-1.89%-1.51%1.11%25,613,800284,258,000111%11.100.63%11.080.58%11.000.76%10.810.77%0.78%
2022-11-2111.0611.3310.7711.14-0.09%1.01%3.85%19,887,400219,336,00090%11.03-0.66%11.020.69%10.910.76%10.730.51%0.74%
2022-11-1810.9711.2610.9011.152.20%0.43%4.47%25,070,900278,334,000122%11.102.05%10.941.42%10.830.57%10.670.77%0.70%
2022-11-1710.6411.0210.6110.911.58%0.28%3.01%17,448,400189,829,00091%10.881.03%10.790.64%10.770.54%10.590.51%0.63%
2022-11-1610.7011.0710.5210.74-0.65%-0.26%1.93%17,021,400183,290,00093%10.770.35%10.72-0.28%10.710.47%10.540.52%0.59%
2022-11-1510.9510.9510.6110.81-1.64%0.74%3.12%22,141,300237,589,000122%10.730.48%10.750.50%10.660.81%10.480.68%0.58%
2022-11-1410.2911.0110.1910.995.17%2.90%5.55%28,556,800304,979,000166%10.68-1.25%10.700.56%10.580.68%10.410.89%0.51%
2022-11-1110.6011.2710.4110.45-0.67%-3.37%1.26%36,018,500389,524,000234%10.822.85%10.642.43%10.511.98%10.321.76%0.43%
2022-11-1010.4210.6610.2310.520.86%0.05%3.73%20,868,000219,430,000151%10.520.44%10.381.23%10.301.15%10.140.55%0.29%
2022-11-0910.1610.6810.1510.432.15%-0.37%3.40%23,367,000244,627,000176%10.473.86%10.262.28%10.181.33%10.090.85%0.32%
2022-11-089.9510.259.7710.212.61%1.29%2.08%15,599,100157,245,000125%10.081.21%10.030.66%10.050.36%10.000.36%0.29%
2022-11-0710.0410.069.889.95-0.50%-0.10%-0.16%7,217,40071,886,00061%9.96-0.30%9.96-0.93%10.010.24%9.970.11%0.28%
2022-11-049.9510.089.9010.000.70%0.10%0.45%8,060,90080,527,00069%9.990.54%10.060.25%9.990.23%9.960.10%0.30%
2022-11-039.9110.099.839.93-1.00%-0.06%-0.15%7,574,10075,258,00066%9.94-2.10%10.030.32%9.97-0.42%9.950.06%0.32%
2022-11-029.9710.319.9210.030.10%-1.17%0.92%15,468,900156,999,000139%10.152.04%10.000.91%10.010.44%9.940.40%0.36%
2022-11-019.9510.209.7810.020.30%0.74%1.22%13,299,700132,285,000126%9.950.69%9.91-0.71%9.970.38%9.900.03%0.39%
2022-10-319.8310.039.619.992.25%1.13%0.95%13,350,800131,885,000128%9.88-0.27%9.98-0.17%9.930.05%9.900.06%0.53%
2022-10-2810.0410.159.739.77-4.87%-1.36%-1.21%18,244,800180,710,000182%9.91-2.49%10.000.38%9.920.09%9.890.33%0.65%
2022-10-279.9310.419.8410.273.53%1.10%4.18%15,417,000156,604,000170%10.162.34%9.961.71%9.911.19%9.860.92%0.77%
2022-10-269.6410.049.629.923.55%-0.06%1.56%11,523,000114,376,000140%9.933.70%9.790.88%9.800.38%9.770.56%0.72%
2022-10-259.669.829.419.58-1.03%0.08%-1.38%6,971,20066,731,00091%9.57-2.24%9.71-0.95%9.76-0.84%9.710.19%0.67%
2022-10-249.879.989.639.68-1.33%-1.13%-0.17%7,136,30069,868,000100%9.790.14%9.80-0.13%9.840.00%9.700.35%0.65%
2022-10-219.759.859.679.810.72%0.34%1.53%5,042,80049,302,00074%9.78-0.53%9.81-0.56%9.840.37%9.660.31%0.64%
2022-10-209.799.919.739.740.00%-0.91%1.12%6,475,90063,650,00099%9.830.05%9.870.11%9.810.62%9.630.48%0.59%