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
2022-12-099.019.038.678.82-1.89%-0.17%4.39%3,317,40029,309,000247%8.84-0.64%8.762.12%8.601.64%8.451.84%0.56%
2022-12-088.808.998.708.995.02%1.10%8.37%3,022,10026,874,000285%8.895.83%8.584.10%8.473.45%8.303.08%0.35%
2022-12-078.118.568.098.565.03%1.88%6.36%1,886,90015,854,000213%8.402.99%8.241.79%8.181.45%8.051.30%0.00%
2022-12-068.208.268.078.150.25%-0.10%2.58%1,516,60012,373,000193%8.161.29%8.090.91%8.070.83%7.950.46%-0.15%
2022-12-058.018.167.978.131.88%0.94%2.79%1,063,8008,568,000150%8.050.86%8.020.31%8.000.92%7.910.13%-0.18%
2022-12-028.008.047.957.98-0.37%-0.06%1.03%559,3004,466,00084%7.99-0.08%7.990.24%7.930.57%7.90-0.40%-0.17%
2022-12-018.128.127.938.01-0.74%0.24%1.00%655,0005,234,00094%7.99-0.18%7.981.08%7.880.65%7.93-0.55%-0.07%
2022-11-308.018.117.938.071.77%0.81%1.19%575,5004,607,00076%8.010.87%7.890.99%7.830.40%7.98-0.04%0.07%
2022-11-297.808.057.777.931.67%-0.08%-0.60%701,0005,563,00089%7.942.36%7.810.75%7.80-0.24%7.98-0.03%0.10%
2022-11-287.767.807.717.800.00%0.61%-2.26%716,8005,557,00091%7.750.07%7.76-0.23%7.82-0.69%7.98-0.20%0.14%
2022-11-257.747.857.667.800.78%0.67%-2.45%641,1004,967,00076%7.75-0.19%7.77-1.11%7.87-1.28%8.00-0.27%0.22%
2022-11-247.807.927.637.74-0.77%-0.30%-3.47%916,4007,114,000108%7.76-0.62%7.86-1.36%7.98-1.57%8.02-0.39%0.31%
2022-11-237.947.947.727.80-2.01%-0.14%-3.09%686,3005,361,00083%7.81-2.80%7.97-1.90%8.10-0.41%8.05-0.20%0.34%
2022-11-228.068.157.937.96-1.61%-0.95%-1.30%692,1005,562,00083%8.04-0.51%8.12-0.92%8.140.09%8.070.12%0.37%
2022-11-218.218.218.038.09-1.10%0.16%0.43%544,5004,398,00065%8.08-1.76%8.200.33%8.130.50%8.060.27%0.37%
2022-11-188.228.288.168.18-1.09%-0.51%1.83%840,8006,913,000103%8.22-0.13%8.170.77%8.090.44%8.030.61%0.31%
2022-11-178.088.388.038.272.61%0.45%3.58%1,213,8009,993,000152%8.232.55%8.111.66%8.050.73%7.980.76%0.22%
2022-11-167.968.097.928.061.26%0.40%1.72%839,1006,736,000114%8.031.05%7.980.05%8.000.03%7.920.36%0.11%
2022-11-157.858.007.847.961.66%0.19%0.81%513,3004,078,00072%7.95-0.10%7.97-0.29%7.990.06%7.900.31%0.05%
2022-11-147.928.127.807.83-1.88%-1.55%-0.53%1,218,6009,692,000175%7.95-0.90%8.00-0.37%7.990.30%7.870.63%-0.04%
2022-11-118.028.107.967.980.00%-0.56%2.01%704,3005,652,000112%8.03-0.12%8.030.39%7.960.79%7.820.59%-0.16%
2022-11-108.008.157.917.98-0.62%-0.68%2.61%743,4005,973,000105%8.040.24%7.990.92%7.900.80%7.78-0.01%-0.29%
2022-11-098.018.147.908.030.38%0.17%3.24%909,8007,293,000127%8.021.10%7.921.49%7.840.99%7.780.10%-0.26%
2022-11-087.788.107.788.002.43%0.90%2.96%760,1006,027,000110%7.932.18%7.811.27%7.761.00%7.770.13%-0.23%
2022-11-077.717.827.717.811.17%0.64%0.64%570,1004,424,00084%7.760.62%7.710.27%7.690.67%7.76-0.41%-0.21%
2022-11-047.627.877.607.721.31%0.10%-0.92%748,6005,773,000103%7.711.14%7.690.63%7.63-0.14%7.79-0.24%-0.16%
2022-11-037.687.707.567.62-1.17%-0.07%-2.45%420,6003,207,00060%7.63-0.97%7.640.50%7.65-1.04%7.81-0.34%-0.13%
2022-11-027.597.747.597.711.31%0.13%-1.63%493,9003,803,00070%7.701.52%7.60-0.50%7.73-0.64%7.84-0.29%-0.09%
2022-11-017.507.647.507.611.47%0.33%-3.19%459,6003,486,00063%7.590.70%7.64-1.46%7.78-0.45%7.86-0.54%-0.06%
2022-10-317.507.697.417.500.00%-0.42%-5.11%625,6004,712,00079%7.53-2.14%7.75-1.35%7.81-1.03%7.90-0.59%0.00%