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:
益佰制药( 600594.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
2021-09-175.836.005.765.961.88%1.14%1.86%19,734,900116,296,000115%5.89-0.27%5.890.10%5.90-0.09%5.850.58%0.96%
2021-09-165.975.985.835.85-1.18%-1.00%0.57%12,721,80075,168,00077%5.910.77%5.88-0.20%5.900.09%5.820.45%0.97%
2021-09-155.845.985.755.921.02%0.95%2.23%15,838,60092,875,00099%5.86-0.26%5.89-0.27%5.90-0.07%5.790.57%0.94%
2021-09-145.956.015.805.86-1.84%-0.32%1.77%21,230,400124,809,000139%5.88-1.34%5.91-0.12%5.900.48%5.760.68%0.93%
2021-09-135.926.015.885.970.84%0.18%4.39%12,064,60071,887,00088%5.960.74%5.920.39%5.871.05%5.720.86%0.87%
2021-09-105.885.985.845.920.68%0.08%4.41%17,076,600101,015,000124%5.920.54%5.890.96%5.811.20%5.671.29%0.80%
2021-09-095.905.925.845.88-0.17%-0.05%5.04%13,441,20079,070,00098%5.88-0.02%5.841.25%5.740.97%5.600.99%0.70%
2021-09-085.745.945.735.892.26%0.10%6.26%20,218,300118,972,000154%5.882.10%5.772.00%5.691.72%5.541.45%0.56%
2021-09-075.705.825.665.761.05%-0.05%5.42%20,124,500115,975,000165%5.762.05%5.651.82%5.591.58%5.461.34%0.38%
2021-09-065.495.715.485.703.83%0.94%5.71%19,787,600111,740,000179%5.652.69%5.551.95%5.501.49%5.391.35%0.21%
2021-09-035.415.555.405.491.67%-0.16%3.20%13,652,10075,076,000133%5.501.97%5.450.95%5.420.89%5.320.70%0.03%
2021-09-025.405.435.375.40-0.37%0.13%2.21%7,375,90039,781,00075%5.39-0.37%5.40-0.02%5.380.62%5.280.21%-0.08%
2021-09-015.405.445.375.420.37%0.13%2.81%10,418,80056,402,000109%5.410.80%5.400.63%5.340.70%5.270.38%-0.14%
2021-08-315.415.425.345.40-0.18%0.56%2.82%7,512,40040,344,00082%5.37-0.50%5.360.83%5.310.57%5.250.13%-0.22%
2021-08-305.385.455.335.410.74%0.24%3.15%12,941,50069,847,000136%5.401.22%5.321.10%5.281.03%5.250.17%-0.30%
2021-08-275.285.425.245.373.67%0.71%2.56%17,873,70095,305,000188%5.333.01%5.261.68%5.221.08%5.240.23%-0.34%
2021-08-265.225.225.135.18-0.96%0.08%-0.84%9,069,70046,945,000103%5.18-0.52%5.170.21%5.17-0.10%5.22-0.36%-0.36%
2021-08-255.135.245.125.231.55%0.52%-0.25%9,579,20049,845,000110%5.201.46%5.160.31%5.170.02%5.24-0.32%-0.34%
2021-08-245.135.155.075.150.59%0.43%-2.09%7,059,60036,205,00082%5.13-0.39%5.15-0.45%5.17-0.65%5.26-0.40%-0.31%
2021-08-235.145.205.115.12-0.78%-0.54%-3.05%10,575,10054,440,000125%5.15-0.21%5.17-0.52%5.20-1.01%5.28-0.47%-0.32%
2021-08-205.235.235.115.16-1.53%0.02%-2.75%7,396,00038,154,00092%5.16-1.38%5.20-0.90%5.26-0.53%5.31-0.32%-0.35%
2021-08-195.225.265.195.240.19%0.17%-1.56%4,945,60025,869,00060%5.230.37%5.24-0.80%5.28-0.40%5.32-0.43%-0.43%
2021-08-185.205.245.205.230.38%0.35%-2.17%6,493,70033,846,00075%5.21-1.01%5.29-0.42%5.31-0.49%5.35-0.41%-0.47%
2021-08-175.355.355.215.21-2.43%-1.04%-2.94%11,905,20062,676,000138%5.27-1.52%5.31-0.67%5.33-0.54%5.37-0.65%-0.53%
2021-08-165.305.395.285.340.56%-0.11%-1.17%11,525,60061,616,000140%5.350.64%5.34-0.24%5.36-0.09%5.40-0.24%-0.54%
2021-08-135.365.365.295.31-0.75%-0.04%-1.96%8,546,10045,397,000105%5.31-1.15%5.36-0.58%5.37-0.08%5.420.02%-0.61%
2021-08-125.405.425.345.35-0.74%-0.45%-1.20%7,943,20042,683,00095%5.37-0.32%5.390.04%5.37-0.52%5.42-0.13%-0.69%
2021-08-115.405.445.365.39-0.37%-0.02%-0.59%6,980,40037,634,00085%5.39-0.17%5.390.47%5.40-0.33%5.42-0.06%-0.70%
2021-08-105.395.435.365.410.19%0.19%-0.28%5,967,30032,226,00070%5.400.67%5.36-0.69%5.42-0.59%5.43-0.55%-0.73%
2021-08-095.325.415.285.400.00%0.67%-1.01%6,051,90032,461,00066%5.360.56%5.40-0.63%5.45-0.18%5.46-0.78%-0.67%