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:
三星医疗( 601567.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
2021-12-0315.2815.6414.9215.05-0.86%-0.90%-2.87%17,043,800258,832,00099%15.19-1.37%15.41-2.46%15.63-0.27%15.500.14%0.30%
2021-12-0215.8915.9115.1515.18-4.29%-1.41%-1.90%11,894,300183,131,00062%15.40-3.01%15.80-0.60%15.67-0.70%15.47-1.38%0.38%
2021-12-0115.9516.1515.6515.86-0.94%-0.09%1.08%8,455,300134,219,00037%15.87-1.02%15.891.20%15.780.70%15.690.11%0.90%
2021-11-3015.9316.4415.6016.010.50%-0.17%2.14%17,375,400278,641,00071%16.042.00%15.710.12%15.671.38%15.670.97%1.13%
2021-11-2915.3016.1015.0315.933.04%1.32%2.62%13,405,100210,772,00053%15.722.42%15.690.87%15.460.38%15.520.60%1.19%
2021-11-2615.6415.8015.0615.46-1.90%0.71%0.19%16,882,600259,173,00065%15.35-3.52%15.550.77%15.400.25%15.430.29%1.23%
2021-11-2515.7616.3815.6415.763.96%-0.95%2.44%23,419,600372,629,00096%15.914.27%15.431.45%15.36-1.77%15.390.65%1.31%
2021-11-2415.2015.5514.8615.16-2.00%-0.65%-0.82%16,983,600259,158,00070%15.261.21%15.21-0.12%15.64-0.21%15.290.48%1.37%
2021-11-2315.1815.5714.6215.471.91%2.61%1.69%22,870,500344,810,00093%15.08-1.69%15.23-3.74%15.670.74%15.210.31%1.42%
2021-11-2215.5515.7215.0615.18-2.25%-1.02%0.09%18,804,700288,391,00081%15.340.44%15.82-0.13%15.560.73%15.170.86%1.44%
2021-11-1915.6816.2914.4315.53-1.21%1.71%3.28%40,759,900622,360,000174%15.27-7.47%15.840.81%15.450.28%15.040.95%1.44%
2021-11-1816.9017.6315.5915.72-1.93%-4.74%5.54%46,761,900771,654,000237%16.505.76%15.725.81%15.404.56%14.903.78%1.42%
2021-11-1714.7816.1614.5716.038.97%2.73%11.68%30,791,200480,461,000169%15.608.53%14.854.10%14.732.86%14.352.45%1.07%
2021-11-1614.1914.9513.7014.713.01%2.32%5.00%24,899,600357,989,000133%14.381.99%14.270.08%14.320.44%14.011.51%0.80%
2021-11-1514.2414.3613.7214.280.71%1.30%3.46%14,948,200210,721,00076%14.10-1.11%14.26-0.79%14.260.35%13.801.03%0.58%
2021-11-1214.4014.6014.1014.18-1.60%-0.53%3.80%10,808,200154,070,00055%14.26-1.37%14.370.36%14.210.30%13.661.10%0.40%
2021-11-1114.5814.7814.2014.41-1.10%-0.30%6.64%12,047,400174,124,00061%14.450.49%14.321.17%14.171.14%13.511.27%0.16%
2021-11-1014.0614.7313.9014.573.63%1.30%9.20%20,063,300288,570,00099%14.382.14%14.150.81%14.011.74%13.340.96%-0.13%
2021-11-0914.3114.3613.9814.06-0.92%-0.16%6.39%12,512,300176,201,00064%14.080.65%14.041.04%13.771.62%13.220.46%-0.30%
2021-11-0813.7214.2713.3714.193.28%1.42%7.87%23,362,000326,848,000117%13.99-0.51%13.891.80%13.551.80%13.160.85%-0.44%
2021-11-0513.8214.3513.6713.74-0.58%-2.29%5.34%22,095,600310,710,000117%14.062.94%13.652.67%13.312.31%13.040.81%-0.70%
2021-11-0413.4014.0113.1013.823.37%1.16%6.81%25,727,800351,465,000124%13.662.96%13.292.41%13.012.20%12.940.23%-1.06%
2021-11-0312.6413.5912.6213.373.80%0.77%3.56%24,996,000331,638,000122%13.271.89%12.982.49%12.731.02%12.91-0.26%-1.33%
2021-11-0212.3513.4712.2912.884.29%-1.09%-0.49%32,669,600425,417,000163%13.023.93%12.672.83%12.600.56%12.94-0.69%-1.53%
2021-11-0112.1512.9212.1012.351.65%-1.44%-5.24%19,044,000238,615,00098%12.533.78%12.32-0.19%12.53-0.65%13.03-0.77%-1.74%
2021-10-2912.2812.3011.8512.150.50%0.63%-7.49%15,339,500185,204,00079%12.07-1.85%12.34-2.68%12.62-1.88%13.13-1.32%-2.04%
2021-10-2812.6212.8012.0012.09-4.65%-1.72%-9.16%21,058,000259,045,000106%12.30-3.97%12.68-2.24%12.86-2.01%13.31-1.55%-2.04%
2021-10-2712.9913.1612.6412.68-2.54%-1.01%-6.21%10,458,300133,976,00055%12.81-2.16%12.97-0.45%13.12-1.12%13.52-0.79%-1.92%
2021-10-2612.9013.4212.7113.01-0.76%-0.63%-4.53%16,184,200211,892,00080%13.091.07%13.03-1.06%13.27-1.21%13.63-0.95%-1.88%
2021-10-2512.6713.1512.3213.110.00%1.20%-4.71%15,116,000195,814,00067%12.95-0.62%13.17-1.52%13.43-0.84%13.76-1.75%-1.79%