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:
健民集团( 600976.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
2022-12-0952.5153.2951.7052.500.21%0.04%-2.43%1,682,90088,321,00073%52.48-0.22%52.37-0.08%52.74-0.51%53.81-0.46%-0.75%
2022-12-0852.7853.5851.8852.39-0.74%-0.39%-3.08%2,496,600131,313,000103%52.601.12%52.41-0.83%53.01-0.84%54.06-0.71%-0.71%
2022-12-0751.3353.0650.6552.781.38%1.47%-3.05%2,197,200114,288,00092%52.02-1.02%52.84-1.11%53.46-0.85%54.44-0.80%-0.66%
2022-12-0653.5054.1151.8252.06-1.83%-0.93%-5.14%2,666,700140,133,000109%52.55-1.96%53.44-1.35%53.92-1.37%54.88-2.14%-0.64%
2022-12-0554.3655.3352.7853.03-2.45%-1.06%-5.44%3,438,900184,316,000127%53.60-1.83%54.17-1.06%54.67-0.84%56.08-1.40%-0.38%
2022-12-0255.0555.7454.1154.36-1.56%-0.43%-4.43%1,553,80084,832,00057%54.600.01%54.74-0.89%55.13-0.16%56.88-0.33%-0.21%
2022-12-0155.6856.3053.4355.220.40%1.15%-3.23%3,005,800164,089,000107%54.59-1.27%55.24-0.64%55.22-0.88%57.07-0.62%-0.20%
2022-11-3056.1656.3054.5455.00-1.86%-0.53%-4.21%1,241,60068,652,00045%55.29-1.22%55.590.19%55.71-0.31%57.42-0.17%-0.16%
2022-11-2954.5756.6554.0056.042.64%0.11%-2.57%2,513,600140,704,00091%55.981.36%55.49-0.36%55.88-2.41%57.52-0.42%-0.16%
2022-11-2854.6256.7554.0254.60-2.22%-1.14%-5.48%1,637,50090,435,00058%55.230.07%55.69-0.55%57.26-1.21%57.76-0.40%-0.03%
2022-11-2556.7056.7253.5655.84-1.40%1.19%-3.72%2,627,300144,990,00084%55.19-2.79%56.00-3.72%57.96-0.68%58.00-0.13%0.02%
2022-11-2456.2558.0055.7956.63-0.44%-0.24%-2.48%1,916,200108,776,00058%56.770.95%58.16-1.09%58.36-0.16%58.07-0.17%-0.02%
2022-11-2357.8057.8855.0056.88-0.42%1.15%-2.22%2,756,800155,020,00082%56.23-5.85%58.80-0.63%58.46-0.49%58.17-0.58%0.02%
2022-11-2260.4164.5056.7457.12-5.32%-4.36%-2.38%5,114,100305,438,000158%59.730.45%59.181.29%58.740.74%58.510.38%0.17%
2022-11-2157.4061.4556.1760.334.96%1.47%3.51%3,596,400213,827,000119%59.463.39%58.421.44%58.320.49%58.290.35%0.25%
2022-11-1858.1558.9856.9857.48-0.48%-0.05%-1.04%2,291,000131,746,00073%57.51-0.49%57.59-0.68%58.030.42%58.08-0.23%0.28%
2022-11-1756.2658.6956.2657.761.56%-0.04%-0.79%2,580,400149,110,00079%57.790.66%57.99-0.44%57.79-0.15%58.22-0.27%0.40%
2022-11-1658.5458.6856.7156.87-3.03%-0.94%-2.57%1,692,00097,136,00049%57.41-1.98%58.240.69%57.88-0.75%58.37-0.08%0.54%
2022-11-1559.3159.8556.9058.65-1.11%0.14%0.40%2,574,000150,752,00067%58.570.34%57.840.09%58.310.08%58.420.85%0.67%
2022-11-1454.3060.1254.1459.317.45%1.61%2.39%4,510,200263,250,000108%58.372.47%57.79-0.74%58.270.24%57.930.05%0.73%
2022-11-1157.7858.4455.0055.20-3.65%-3.09%-4.66%4,811,600274,079,000114%56.96-2.38%58.23-1.20%58.13-0.90%57.90-0.53%0.94%
2022-11-1059.4060.1657.0957.29-3.55%-1.82%-1.57%2,489,400145,259,00056%58.35-2.64%58.930.51%58.66-0.28%58.210.27%1.27%
2022-11-0959.0360.8858.1459.401.04%-0.89%2.33%3,367,400201,825,00071%59.942.87%58.630.57%58.820.53%58.050.85%1.47%
2022-11-0858.5959.3655.7558.791.71%0.90%2.14%2,883,400168,001,00056%58.270.94%58.30-0.57%58.511.47%57.561.24%1.60%
2022-11-0758.3859.3256.4357.80-1.67%0.13%1.67%3,665,500211,587,00065%57.72-2.06%58.64-0.24%57.67-0.12%56.850.67%1.65%
2022-11-0458.9360.1757.9858.78-1.85%-0.27%4.08%3,473,100204,700,00058%58.94-0.37%58.782.42%57.74-0.37%56.480.91%1.93%
2022-11-0357.5561.5056.7759.892.38%1.24%7.01%4,391,100259,772,00074%59.161.32%57.390.50%57.950.61%55.971.14%1.98%
2022-11-0255.0659.9554.0058.505.52%0.19%5.72%5,800,400338,689,00097%58.395.68%57.10-0.71%57.601.15%55.341.29%2.04%
2022-11-0157.6358.6054.1055.44-4.77%0.34%1.48%6,366,900351,785,000104%55.25-4.94%57.51-1.12%56.941.21%54.631.43%2.09%
2022-10-3155.2059.9555.2058.220.00%0.17%8.09%4,188,800243,464,00069%58.12-1.72%58.161.63%56.261.06%53.862.17%2.34%