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
2022-12-096.497.176.447.027.67%1.46%8.05%97,578,100675,153,000274%6.926.71%6.694.47%6.613.56%6.502.61%0.43%
2022-12-086.506.626.356.521.09%0.56%2.97%45,876,600297,449,000153%6.481.92%6.400.66%6.381.14%6.330.68%0.21%
2022-12-076.236.476.156.453.86%1.38%2.56%39,928,700254,043,000137%6.360.54%6.360.46%6.310.24%6.290.66%0.17%
2022-12-066.336.486.196.21-2.97%-1.86%-0.61%27,977,200177,049,00099%6.33-0.96%6.330.88%6.30-0.19%6.25-0.10%0.14%
2022-12-056.306.486.266.402.56%0.17%2.33%28,926,400184,825,00097%6.392.50%6.280.56%6.310.16%6.25-0.27%0.22%
2022-12-026.186.296.176.240.48%0.11%-0.49%15,526,20096,782,00047%6.230.84%6.24-0.86%6.300.37%6.27-0.24%0.35%
2022-12-016.376.386.086.21-1.11%0.47%-1.21%26,917,200166,384,00074%6.18-2.22%6.30-0.73%6.280.13%6.29-0.16%0.48%
2022-11-306.376.446.216.28-1.10%-0.65%-0.25%22,068,500139,504,00058%6.32-0.74%6.340.80%6.270.92%6.300.13%0.62%
2022-11-296.286.456.236.350.16%-0.28%0.99%34,696,200220,956,00084%6.370.58%6.291.16%6.21-0.05%6.290.46%0.74%
2022-11-286.096.576.096.342.92%0.14%1.29%39,731,600251,532,00094%6.333.43%6.222.00%6.21-0.58%6.260.53%0.79%
2022-11-256.186.236.006.16-1.44%0.64%-1.06%24,655,600150,919,00056%6.12-0.62%6.10-1.52%6.25-0.68%6.230.36%0.84%
2022-11-246.056.296.006.254.17%1.48%0.74%32,516,800200,268,00071%6.162.31%6.19-1.67%6.29-0.33%6.200.34%0.91%
2022-11-236.206.225.946.00-4.15%-0.33%-2.96%32,895,200198,023,00070%6.02-5.12%6.30-1.39%6.31-0.38%6.180.31%0.95%
2022-11-226.506.576.176.26-5.01%-1.34%1.56%44,247,700280,740,000100%6.35-1.32%6.390.25%6.340.75%6.160.72%0.99%
2022-11-216.316.686.186.593.45%2.49%7.68%53,226,600342,222,000129%6.430.88%6.371.05%6.291.34%6.121.09%0.97%
2022-11-186.346.476.246.370.00%-0.06%5.22%46,038,500293,448,000123%6.371.11%6.301.42%6.211.31%6.050.98%0.88%
2022-11-176.206.416.106.373.07%1.05%6.26%51,246,300323,058,000148%6.300.88%6.221.54%6.131.27%6.001.23%0.80%
2022-11-166.136.446.056.180.65%-1.10%4.36%58,522,000365,711,000186%6.253.14%6.121.91%6.051.75%5.921.40%0.69%
2022-11-156.106.155.976.140.99%1.34%5.14%41,142,600249,303,000142%6.060.63%6.010.87%5.951.09%5.840.92%0.61%
2022-11-145.756.175.756.084.65%0.98%5.06%47,689,200287,129,000175%6.021.30%5.961.38%5.881.38%5.791.08%0.55%
2022-11-115.926.075.795.81-0.68%-2.25%1.48%44,554,800264,841,000182%5.941.19%5.871.68%5.801.38%5.731.01%0.47%
2022-11-105.865.985.775.850.17%-0.41%3.21%32,964,700193,642,000147%5.871.52%5.781.67%5.721.29%5.670.73%0.44%
2022-11-095.695.885.665.843.18%0.93%3.79%35,391,400204,780,000162%5.793.30%5.681.77%5.650.59%5.630.75%0.45%
2022-11-085.555.685.505.661.62%1.05%1.34%19,882,600111,359,00097%5.600.76%5.580.09%5.620.04%5.590.45%0.43%
2022-11-075.595.625.525.57-0.36%0.20%0.18%16,547,80091,982,00084%5.56-0.52%5.58-1.12%5.620.05%5.560.27%0.39%
2022-11-045.595.665.545.59-0.18%0.04%0.81%14,274,80079,761,00073%5.590.00%5.640.09%5.610.07%5.550.11%0.41%
2022-11-035.565.685.515.60-0.36%0.21%1.10%20,651,200115,393,000109%5.59-2.19%5.640.18%5.610.07%5.540.16%0.46%
2022-11-025.675.805.605.62-1.06%-1.63%1.63%25,532,500145,872,000143%5.712.09%5.630.90%5.610.90%5.530.62%0.54%
2022-11-015.595.725.475.681.43%1.50%3.35%24,537,200137,308,000147%5.600.81%5.580.14%5.560.98%5.500.29%0.55%
2022-10-315.495.665.435.600.00%0.88%2.19%19,714,600109,434,000123%5.55-0.47%5.570.51%5.500.64%5.480.33%0.67%