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:
山东药玻( 600529.SH 上证)
板块 :非金属矿物制品_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
2022-01-2135.5035.7834.3834.80-2.19%-0.31%-7.48%12,726,000444,233,000116%34.91-2.66%35.61-2.05%36.21-1.66%37.62-2.47%-1.10%
2022-01-2036.4636.7835.3835.58-3.05%-0.78%-7.74%9,337,100334,827,00086%35.86-2.02%36.35-1.20%36.82-1.19%38.57-0.92%-0.76%
2022-01-1936.8537.2036.1136.70-0.49%0.28%-5.72%6,635,800242,864,00065%36.60-0.12%36.79-0.88%37.26-1.02%38.93-0.85%-0.67%
2022-01-1836.8037.0635.8136.880.63%0.65%-6.06%10,269,000376,269,00097%36.64-0.87%37.12-1.22%37.64-1.46%39.26-1.55%-0.57%
2022-01-1737.9938.2136.4836.65-3.22%-0.84%-8.10%16,795,000620,782,000159%36.96-3.04%37.58-2.45%38.20-2.90%39.88-2.35%-0.34%
2022-01-1437.9938.7037.7537.87-0.86%-0.66%-7.27%7,505,200286,108,00078%38.12-0.25%38.52-1.33%39.34-2.52%40.84-0.92%-0.04%
2022-01-1338.9139.2037.6138.20-1.62%-0.04%-7.32%9,717,200371,344,000101%38.22-2.78%39.04-2.54%40.36-1.09%41.22-1.11%0.09%
2022-01-1240.0540.4638.8238.83-2.12%-1.22%-6.84%7,509,400295,187,00080%39.31-1.13%40.06-2.91%40.81-0.64%41.68-0.32%0.21%
2022-01-1140.6040.7538.9539.67-2.27%-0.22%-5.13%8,329,900331,177,00092%39.76-2.33%41.26-0.57%41.07-1.34%41.81-0.31%0.17%
2022-01-1042.8742.8739.9140.59-4.25%-0.29%-3.22%12,404,100504,948,000141%40.71-5.22%41.49-0.43%41.63-1.81%41.94-0.20%0.13%
2022-01-0740.4744.1840.2142.395.42%-1.30%0.87%11,362,500488,011,000150%42.956.76%41.670.48%42.390.23%42.030.95%0.13%
2022-01-0640.7740.8539.9440.21-0.89%-0.05%-3.41%5,460,400219,673,00069%40.23-1.67%41.47-2.64%42.30-0.72%41.63-0.04%-0.02%
2022-01-0541.8842.3840.3940.57-3.40%-0.84%-2.58%8,767,200358,691,000113%40.91-4.09%42.60-1.48%42.60-0.20%41.650.14%-0.05%
2022-01-0444.1944.4941.8042.00-4.33%-1.54%0.99%9,881,100421,485,000134%42.66-3.74%43.240.10%42.690.79%41.590.71%-0.12%
2021-12-3142.4644.8542.4643.902.14%-0.93%6.31%8,240,300365,164,000114%44.313.61%43.192.66%42.351.94%41.300.74%-0.26%
2021-12-3042.3543.0842.1042.981.61%0.49%4.84%6,828,500292,067,00096%42.770.66%42.081.43%41.551.54%40.990.29%-0.36%
2021-12-2940.6043.1740.3942.304.01%-0.45%3.48%9,075,800385,649,000135%42.494.91%41.482.23%40.921.27%40.880.16%-0.42%
2021-12-2840.8641.2040.0240.67-0.37%0.41%-0.35%5,442,300220,439,00082%40.51-1.14%40.580.51%40.400.07%40.81-0.73%-0.48%
2021-12-2740.0041.4939.9240.822.18%-0.37%-0.71%7,435,600304,641,000110%40.972.32%40.370.51%40.370.13%41.11-0.67%-0.46%
2021-12-2440.3940.3939.6839.950.15%-0.23%-3.48%4,683,800187,559,00065%40.04-0.10%40.17-0.21%40.32-0.53%41.39-0.24%-0.42%
2021-12-2340.4740.6339.8039.89-1.41%-0.48%-3.86%10,024,800401,816,000134%40.08-0.86%40.25-0.53%40.54-0.73%41.49-0.58%-0.42%
2021-12-2240.8640.8640.1340.460.35%0.07%-3.05%5,353,700216,457,00071%40.430.22%40.47-0.67%40.83-0.94%41.73-0.34%-0.38%
2021-12-2139.9140.7639.5340.321.05%-0.05%-3.71%8,218,300331,543,000101%40.34-0.57%40.74-0.99%41.22-1.75%41.87-0.53%-0.35%
2021-12-2042.0642.0839.9039.90-4.75%-1.66%-5.22%11,804,700478,942,000150%40.57-3.01%41.15-2.90%41.95-2.09%42.10-0.73%-0.27%
2021-12-1742.1542.8041.4041.89-0.62%0.15%-1.22%4,822,100201,705,00068%41.83-1.15%42.38-1.70%42.850.34%42.41-0.25%-0.14%
2021-12-1642.5642.8942.0242.15-0.96%-0.39%-0.86%2,978,700126,044,00041%42.32-1.43%43.11-0.10%42.710.53%42.51-0.31%-0.06%
2021-12-1543.3544.2042.4242.56-1.71%-0.86%-0.20%5,071,000217,694,00067%42.93-1.55%43.151.04%42.480.32%42.65-0.40%0.04%
2021-12-1443.1744.3042.9543.300.44%-0.70%1.14%6,604,500287,983,00082%43.601.49%42.711.36%42.340.35%42.81-0.52%0.15%
2021-12-1341.3843.5941.1143.113.65%0.34%0.17%9,905,700425,588,000112%42.963.51%42.140.70%42.200.27%43.04-0.33%0.30%
2021-12-1041.0441.9841.0441.590.00%0.20%-3.68%7,015,300291,179,00072%41.51-0.70%41.84-0.60%42.08-0.65%43.18-0.18%0.42%