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:
通策医疗( 600763.SH 上证)
板块 :服装   
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
2021-11-26208.72209.70205.00205.06-1.54%-0.85%-4.74%4,841,6001,001,308,00071%206.81-0.14%205.95-0.17%207.04-0.40%215.27-0.43%-0.15%
2021-11-25207.00209.00203.11208.261.48%0.56%-3.67%7,185,9001,488,264,000106%207.111.47%206.31-0.37%207.86-1.24%216.19-0.60%-0.20%
2021-11-24202.37207.79202.20205.23-0.42%0.54%-5.64%6,798,3001,387,665,000103%204.12-1.58%207.07-1.11%210.46-2.08%217.49-0.71%-0.19%
2021-11-23211.16212.00205.00206.10-2.38%-0.62%-5.90%8,419,5001,746,105,000135%207.39-1.58%209.38-2.10%214.94-2.98%219.03-0.67%-0.21%
2021-11-22210.90212.88208.55211.130.11%0.20%-4.25%4,741,700999,140,00078%210.71-0.08%213.87-2.35%221.54-0.74%220.510.14%-0.32%
2021-11-19212.27215.97208.00210.90-2.43%0.01%-4.23%7,009,4001,478,134,000114%210.88-3.30%219.01-3.66%223.18-1.06%220.21-0.33%-0.44%
2021-11-18227.38227.38215.00216.16-6.02%-0.88%-2.16%8,525,8001,859,269,000146%218.08-6.03%227.32-1.37%225.57-0.67%220.93-0.08%-0.48%
2021-11-17234.90237.45228.99230.00-2.61%-0.89%4.03%4,978,7001,155,430,00096%232.08-0.82%230.491.34%227.091.14%221.100.52%-0.53%
2021-11-16225.70239.20224.65236.165.12%0.92%7.37%8,265,9001,934,201,000165%234.005.26%227.443.08%224.542.50%219.951.00%-0.62%
2021-11-15218.13225.55218.04224.653.05%1.06%3.15%4,507,1001,001,912,00091%222.301.15%220.650.76%219.071.29%217.78-0.36%-0.78%
2021-11-12218.72223.33217.00218.00-0.33%-0.81%-0.26%4,048,900889,862,00075%219.780.03%218.980.48%216.280.26%218.57-0.89%-0.79%
2021-11-11218.26224.35216.11218.720.08%-0.45%-0.82%4,155,600913,057,00074%219.721.06%217.931.55%215.720.07%220.53-0.55%-0.75%
2021-11-10218.91221.74214.20218.55-0.95%0.52%-1.45%4,028,600875,879,00070%217.420.11%214.600.06%215.58-0.14%221.76-0.84%-0.87%
2021-11-09212.05222.50208.20220.654.33%1.60%-1.33%7,139,4001,550,573,000122%217.193.68%214.480.00%215.88-0.34%223.63-1.80%-0.92%
2021-11-08210.70215.35206.89211.50-0.67%0.97%-7.12%5,819,2001,218,977,00092%209.48-3.08%214.47-1.49%216.62-1.79%227.72-1.09%-0.86%
2021-11-05219.66220.41212.88212.93-3.35%-1.49%-7.51%5,864,1001,267,473,00096%216.14-0.89%217.71-0.86%220.57-2.00%230.23-0.71%-0.94%
2021-11-04219.50220.38215.25220.300.94%1.02%-4.99%5,358,2001,168,516,00090%218.08-0.65%219.60-1.43%225.06-1.34%231.86-0.56%-1.03%
2021-11-03221.00222.80217.13218.25-0.57%-0.57%-6.40%4,054,300889,903,00070%219.50-0.76%222.78-2.37%228.11-1.40%233.18-0.44%-1.13%
2021-11-02222.23225.40217.40219.50-1.71%-0.76%-6.28%5,475,8001,211,087,00089%221.17-1.90%228.18-1.73%231.35-2.45%234.20-0.61%-1.30%
2021-11-01235.11237.00221.00223.32-6.35%-0.95%-5.23%8,268,2001,864,091,000130%225.45-5.75%232.18-2.65%237.15-1.30%235.64-0.37%-1.45%
2021-10-29235.80243.30233.00238.460.96%-0.31%0.83%5,516,5001,319,597,00083%239.211.24%238.51-1.46%240.260.47%236.51-0.57%-1.90%
2021-10-28238.33242.00231.89236.19-1.67%-0.04%-0.70%4,113,100971,885,00057%236.29-1.37%242.030.23%239.130.34%237.86-1.75%-2.12%
2021-10-27245.60245.60235.28240.21-2.16%0.27%-0.78%4,953,2001,186,652,00066%239.57-2.73%241.470.76%238.320.58%242.09-1.27%-1.95%
2021-10-26234.79253.30234.00245.523.18%-0.31%0.12%8,408,1002,070,827,000116%246.294.73%239.662.88%236.941.25%245.22-1.23%-1.74%
2021-10-25231.89238.94230.11237.952.18%1.18%-4.16%4,927,6001,158,792,00068%235.161.33%232.960.16%234.030.10%248.28-1.86%-1.45%
2021-10-22229.01235.00228.28232.871.27%0.34%-7.95%4,421,5001,026,134,00060%232.080.31%232.59-0.68%233.80-1.39%252.98-1.61%-1.05%
2021-10-21232.41235.37229.00229.96-1.05%-0.60%-10.56%4,331,3001,002,058,00058%231.35-0.98%234.18-0.10%237.10-2.94%257.10-1.59%-0.71%
2021-10-20235.04239.00230.54232.40-2.11%-0.53%-11.04%7,293,7001,704,106,00098%233.64-1.05%234.41-1.77%244.28-2.63%261.26-2.14%-0.39%
2021-10-19230.50242.00230.11237.411.01%0.55%-11.07%8,364,0001,974,835,000115%236.110.99%238.62-4.16%250.88-3.19%266.95-2.16%-0.03%
2021-10-18244.00246.58227.01235.030.00%0.53%-13.86%14,323,7003,348,843,000206%233.80-5.54%248.98-7.47%259.16-7.03%272.85-4.83%0.31%