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:
第一医药( 600833.SH 上证)
板块 :医药制造业_h   
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
2022-12-0913.4013.6013.1513.19-3.23%-0.67%-1.05%16,497,400219,062,00064%13.28-1.40%13.33-0.62%13.500.12%13.330.51%-0.02%
2022-12-0813.2013.9213.0313.632.33%1.20%2.77%24,588,200331,146,00098%13.471.94%13.42-1.06%13.490.40%13.260.68%-0.07%
2022-12-0713.0013.4912.6313.321.60%0.82%1.12%19,167,000253,226,00075%13.21-2.30%13.560.02%13.43-0.14%13.170.63%-0.16%
2022-12-0613.4214.0912.9613.11-4.31%-3.05%0.15%25,107,200339,536,000101%13.52-1.96%13.560.77%13.450.62%13.090.14%-0.27%
2022-12-0513.8314.2613.2613.702.62%-0.67%4.80%32,697,900451,014,000131%13.794.02%13.451.17%13.371.42%13.07-0.43%-0.27%
2022-12-0212.8913.5612.8513.350.83%0.68%1.69%23,292,800308,860,00088%13.260.11%13.300.39%13.181.05%13.13-2.21%-0.07%
2022-12-0113.8114.3012.5213.24-1.05%-0.05%-1.37%31,527,300417,612,000104%13.25-1.02%13.250.88%13.041.18%13.42-0.67%0.75%
2022-11-3013.3313.7513.0513.38-3.53%-0.02%-0.99%30,762,900411,694,000102%13.381.98%13.132.67%12.892.12%13.510.45%1.26%
2022-11-2912.3913.8712.3913.879.99%5.69%3.10%32,469,300426,086,000105%13.123.28%12.792.27%12.63-0.39%13.450.53%1.65%
2022-11-2812.1213.0012.1212.612.02%-0.76%-5.77%17,291,300219,709,00055%12.713.87%12.511.37%12.67-3.05%13.380.20%2.00%
2022-11-2512.3212.4811.9012.36-3.21%1.04%-7.45%16,630,800203,439,00053%12.23-2.54%12.34-3.32%13.07-4.65%13.36-0.04%2.09%
2022-11-2412.2112.8012.1212.776.15%1.74%-4.42%24,658,800309,515,00083%12.553.18%12.76-4.56%13.71-1.70%13.36-0.22%2.17%
2022-11-2312.7812.9711.8112.03-5.13%-1.11%-10.16%20,170,200245,364,00070%12.17-8.36%13.37-5.77%13.950.07%13.39-0.42%2.26%
2022-11-2213.6914.0512.6812.68-10.01%-4.48%-5.70%33,412,200443,560,000135%13.28-5.94%14.19-1.68%13.940.88%13.450.14%2.36%
2022-11-2114.3014.6213.8014.09-5.88%-0.17%4.93%36,864,200520,309,000180%14.11-4.58%14.432.57%13.821.64%13.431.56%2.39%
2022-11-1815.0015.8513.9014.973.89%1.20%13.22%54,994,500813,475,000337%14.794.54%14.077.35%13.596.10%13.225.98%2.29%
2022-11-1712.7814.4112.6214.4110.00%1.84%15.50%28,926,900409,299,000247%14.159.84%13.115.29%12.814.61%12.484.45%1.74%
2022-11-1612.1613.6612.0013.105.48%1.69%9.68%35,418,800456,265,000347%12.884.95%12.454.79%12.254.39%11.944.36%1.35%
2022-11-1511.5212.5811.5212.428.57%1.19%8.52%26,730,300328,076,000339%12.278.58%11.885.73%11.735.10%11.453.95%1.06%
2022-11-1411.0111.5410.7511.443.34%1.20%3.91%9,420,000106,485,000138%11.300.58%11.230.74%11.160.89%11.011.11%0.80%
2022-11-1111.2011.5611.0211.070.09%-1.50%1.66%8,060,70090,596,000112%11.241.21%11.151.21%11.060.90%10.890.82%0.88%
2022-11-1010.9911.2910.8911.060.64%-0.41%2.40%5,478,70060,840,00080%11.110.46%11.020.72%10.970.53%10.800.62%0.85%
2022-11-0910.9011.3810.8010.990.83%-0.58%2.38%4,533,80050,116,00068%11.051.82%10.940.54%10.91-0.24%10.740.59%0.85%
2022-11-0810.9211.0010.6610.90-0.18%0.41%2.14%3,829,00041,568,00057%10.86-0.41%10.880.03%10.930.43%10.670.51%0.86%
2022-11-0710.9710.9810.8010.920.09%0.17%2.84%4,867,10053,057,00075%10.900.18%10.88-0.69%10.890.88%10.620.56%0.86%
2022-11-0410.9711.0010.7010.911.11%0.27%3.32%5,346,20058,174,00085%10.880.22%10.950.64%10.790.71%10.560.47%0.89%
2022-11-0310.8111.0610.6510.79-1.01%-0.62%2.66%6,189,50067,199,000102%10.86-1.77%10.881.10%10.720.73%10.510.55%0.94%
2022-11-0210.8311.2810.6010.900.37%-1.38%4.28%10,078,200111,396,000181%11.052.76%10.771.85%10.641.72%10.451.41%0.95%
2022-11-0110.6211.0510.5410.862.26%0.97%5.36%11,921,800128,228,000238%10.761.79%10.571.85%10.462.06%10.311.43%0.88%
2022-10-3110.5610.8610.2310.620.00%0.50%4.50%13,950,900147,413,000320%10.575.84%10.383.84%10.253.33%10.161.89%0.86%