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:
津药药业( 600488.SH 上证)
板块 :医药制造业_h   
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
2022-11-304.684.724.594.63-1.07%-0.39%-2.05%6,317,60029,365,00071%4.65-0.90%4.640.37%4.630.09%4.73-0.11%0.19%
2022-11-294.584.764.584.682.18%-0.21%-1.10%7,946,60037,266,00090%4.692.13%4.630.63%4.63-0.79%4.73-0.08%0.21%
2022-11-284.564.674.534.58-0.65%-0.26%-3.29%7,595,10034,880,00083%4.590.15%4.60-0.35%4.66-1.12%4.74-0.21%0.26%
2022-11-254.624.644.524.61-0.22%0.55%-2.87%5,674,70026,016,00057%4.59-0.76%4.61-1.81%4.72-1.15%4.75-0.06%0.36%
2022-11-244.614.664.594.620.00%0.00%-2.72%5,454,70025,201,00052%4.62-0.19%4.70-1.22%4.77-0.33%4.75-0.02%0.41%
2022-11-234.714.734.564.62-1.91%-0.19%-2.74%8,428,50039,019,00078%4.63-3.06%4.76-1.45%4.79-0.33%4.750.02%0.43%
2022-11-224.834.954.674.71-3.09%-1.36%-0.82%13,347,30063,727,000126%4.78-1.49%4.83-0.15%4.800.08%4.750.51%0.45%
2022-11-214.824.924.764.860.00%0.27%2.86%9,249,10044,827,00092%4.85-0.41%4.830.67%4.800.59%4.730.60%0.41%
2022-11-184.834.934.794.861.04%-0.14%3.47%13,330,10064,873,000137%4.871.95%4.801.20%4.770.91%4.700.79%0.33%
2022-11-174.694.824.684.811.91%0.75%3.22%9,176,70043,807,000100%4.771.19%4.750.36%4.730.34%4.660.43%0.23%
2022-11-164.724.764.674.72-0.42%0.04%1.72%7,128,10033,627,00081%4.72-0.44%4.730.23%4.710.32%4.640.17%0.17%
2022-11-154.774.804.714.74-1.04%0.02%2.33%8,890,10042,127,000101%4.740.25%4.720.28%4.700.82%4.630.41%0.16%
2022-11-144.604.844.554.793.90%1.33%3.84%14,889,90070,391,000172%4.730.85%4.700.75%4.661.00%4.610.72%0.08%
2022-11-114.684.774.604.61-0.86%-1.64%0.66%11,164,50052,330,000141%4.690.04%4.671.21%4.610.77%4.580.42%0.00%
2022-11-104.634.754.624.650.22%-0.75%1.95%8,988,60042,110,000117%4.691.08%4.611.21%4.580.75%4.560.18%-0.01%
2022-11-094.574.684.554.641.09%0.11%1.91%9,660,20044,771,000127%4.642.39%4.560.98%4.540.18%4.550.24%0.03%
2022-11-084.504.604.434.592.23%1.39%1.06%9,871,80044,687,000129%4.530.60%4.510.18%4.54-0.07%4.540.11%0.05%
2022-11-074.534.564.444.49-0.88%-0.22%-1.04%7,428,00033,428,000102%4.50-0.24%4.51-1.08%4.540.11%4.54-0.13%0.06%
2022-11-044.514.574.474.530.67%0.42%-0.29%6,011,50027,116,00084%4.510.02%4.56-0.15%4.53-0.15%4.54-0.24%0.13%
2022-11-034.534.584.484.50-1.32%-0.22%-1.19%5,009,50022,593,00068%4.51-2.28%4.560.35%4.54-0.44%4.55-0.20%0.22%
2022-11-024.604.664.544.56-0.65%-1.19%-0.07%8,129,50037,515,000109%4.621.67%4.550.53%4.560.29%4.560.04%0.32%
2022-11-014.544.644.454.591.77%1.12%0.64%7,448,10033,805,00097%4.541.48%4.52-0.62%4.550.27%4.56-0.39%0.40%
2022-10-314.534.564.394.510.00%0.83%-1.51%6,981,30031,226,00082%4.47-1.63%4.55-0.48%4.54-0.33%4.58-0.02%0.68%
2022-10-284.604.654.464.51-3.63%-0.81%-1.53%9,077,90041,274,000105%4.55-1.64%4.570.46%4.55-0.37%4.580.33%0.85%
2022-10-274.574.704.524.682.41%1.23%2.52%7,774,10035,939,00093%4.621.60%4.550.55%4.570.07%4.570.55%0.91%
2022-10-264.454.624.444.572.93%0.44%0.66%7,975,10036,290,00098%4.552.00%4.53-0.59%4.57-0.22%4.540.42%0.87%
2022-10-254.534.604.414.44-1.33%-0.47%-1.79%6,091,70027,178,00078%4.46-2.09%4.55-1.02%4.58-0.89%4.520.24%0.81%
2022-10-244.684.684.484.50-2.17%-1.23%-0.22%6,480,50029,523,00089%4.56-1.49%4.60-0.17%4.620.30%4.510.51%0.77%
2022-10-214.604.734.574.600.00%-0.54%2.52%7,501,50034,698,000107%4.630.26%4.61-0.41%4.600.86%4.490.74%0.74%
2022-10-204.584.674.554.600.00%-0.28%3.28%7,655,80035,319,000114%4.610.50%4.630.72%4.560.95%4.450.72%0.64%