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:
ST目药( 600671.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
2021-09-178.948.998.828.85-1.45%-0.63%-3.19%346,4003,085,000111%8.91-1.03%8.94-0.35%8.96-0.61%9.14-0.49%0.06%
2021-09-169.109.108.948.980.00%-0.21%-2.25%205,7001,851,00066%9.000.45%8.98-0.01%9.02-0.57%9.19-0.30%0.14%
2021-09-158.939.088.928.980.34%0.23%-2.55%159,4001,428,00040%8.96-0.10%8.98-0.60%9.07-0.51%9.220.11%0.24%
2021-09-149.029.038.938.95-1.10%-0.20%-2.77%346,9003,111,00082%8.97-0.28%9.03-1.01%9.11-0.87%9.21-0.05%0.24%
2021-09-139.019.078.959.05-0.66%0.63%-1.74%312,8002,813,00077%8.99-1.61%9.12-0.98%9.19-1.06%9.21-0.02%0.24%
2021-09-109.359.359.069.11-0.98%-0.33%-1.11%299,0002,733,00076%9.14-0.87%9.21-0.72%9.29-0.28%9.210.05%0.23%
2021-09-099.209.379.149.20-0.54%-0.22%-0.08%355,3003,276,00095%9.22-0.67%9.28-0.90%9.320.12%9.210.16%0.23%
2021-09-089.289.349.239.25-1.07%-0.34%0.63%258,9002,403,00072%9.28-0.64%9.360.05%9.310.48%9.190.28%0.20%
2021-09-079.439.439.289.35-0.11%0.09%2.01%320,5002,994,00086%9.34-0.93%9.360.58%9.260.47%9.170.31%0.19%
2021-09-069.289.489.289.360.97%-0.74%2.43%412,2003,887,000112%9.431.46%9.301.02%9.220.73%9.140.53%0.14%
2021-09-039.379.499.209.27-0.43%-0.26%1.98%375,2003,487,000101%9.290.40%9.210.66%9.150.45%9.090.29%0.06%
2021-09-029.009.379.009.313.44%0.57%2.71%1,012,9009,376,000282%9.262.83%9.151.98%9.111.57%9.060.79%0.02%
2021-09-019.059.098.929.000.00%-0.02%0.08%381,8003,437,000127%9.000.95%8.970.32%8.97-0.08%8.990.10%-0.10%
2021-08-318.939.018.889.00-0.11%0.93%0.18%221,7001,977,00074%8.92-0.62%8.94-0.32%8.98-0.17%8.98-0.05%-0.16%
2021-08-309.049.048.909.010.90%0.41%0.24%263,8002,367,00086%8.970.54%8.97-0.27%8.99-0.06%8.99-0.12%-0.20%
2021-08-278.919.008.868.930.00%0.06%-0.77%136,8001,221,00044%8.93-0.80%9.00-0.13%9.00-0.09%9.00-0.02%-0.24%
2021-08-268.969.148.938.93-1.22%-0.74%-0.79%237,3002,135,00071%9.00-0.22%9.010.01%9.01-0.02%9.00-0.10%-0.25%
2021-08-259.029.058.939.040.56%0.26%0.33%431,5003,891,000128%9.020.17%9.010.04%9.010.20%9.010.17%-0.25%
2021-08-249.009.078.948.99-0.11%-0.13%-0.06%291,7002,626,00075%9.000.02%9.00-0.03%8.990.07%9.00-0.21%-0.32%
2021-08-239.009.098.929.000.00%0.00%-0.16%435,9003,923,000104%9.00-0.12%9.010.28%8.98-0.17%9.01-0.26%-0.31%
2021-08-209.119.118.929.000.11%-0.12%-0.41%252,8002,278,00060%9.010.02%8.980.11%9.000.03%9.04-0.16%-0.26%
2021-08-199.059.078.928.99-0.11%-0.21%-0.67%342,0003,081,00080%9.010.92%8.97-0.25%9.00-0.18%9.05-0.40%-0.27%
2021-08-189.029.028.859.000.90%0.82%-0.96%325,3002,904,00071%8.93-0.52%8.99-0.24%9.010.14%9.09-0.45%-0.25%
2021-08-179.129.138.898.92-1.65%-0.60%-2.28%320,7002,878,00069%8.97-1.22%9.02-0.41%9.00-0.40%9.13-0.46%-0.23%
2021-08-169.019.149.019.070.55%-0.17%-1.09%298,3002,710,00064%9.091.01%9.050.71%9.04-0.28%9.17-0.54%-0.20%
2021-08-139.179.178.949.02-1.74%0.29%-2.17%388,7003,496,00078%8.99-1.14%8.99-0.52%9.06-0.30%9.22-0.13%-0.18%
2021-08-128.889.188.889.182.46%0.90%-0.56%284,9002,592,00056%9.101.62%9.04-0.36%9.09-0.46%9.23-0.03%-0.21%
2021-08-119.109.128.828.96-1.75%0.08%-2.98%940,8008,423,000184%8.95-2.00%9.07-1.22%9.13-1.34%9.24-0.60%-0.24%
2021-08-109.159.269.079.12-0.98%-0.18%-1.84%582,4005,321,000131%9.14-1.12%9.18-0.74%9.25-0.87%9.29-0.08%-0.14%
2021-08-099.199.329.179.210.00%-0.31%-0.95%398,0003,677,00093%9.240.58%9.25-0.66%9.33-0.77%9.300.26%-0.07%