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:
莎普爱思( 603168.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
2022-12-098.899.098.718.820.57%-0.31%1.03%9,096,90080,480,000109%8.850.20%8.800.16%8.810.22%8.730.28%0.20%
2022-12-088.958.958.588.770.69%-0.67%0.74%18,172,800160,455,000233%8.831.16%8.790.09%8.790.49%8.710.55%0.18%
2022-12-078.688.908.508.710.35%-0.21%0.60%11,092,50096,819,000168%8.73-0.67%8.78-0.02%8.750.18%8.660.44%0.12%
2022-12-068.888.928.668.68-2.25%-1.22%0.70%10,263,10090,178,000175%8.79-0.56%8.780.58%8.730.68%8.620.30%0.06%
2022-12-058.808.958.628.881.60%0.50%3.33%9,998,50088,344,000182%8.841.35%8.731.30%8.671.38%8.590.37%0.06%
2022-12-028.508.898.438.743.19%0.25%2.08%7,989,20069,646,000153%8.722.88%8.621.25%8.550.77%8.56-0.09%0.06%
2022-12-018.558.648.408.47-1.05%-0.05%-1.17%3,497,70029,640,00059%8.47-0.95%8.520.46%8.49-0.17%8.570.00%0.14%
2022-11-308.608.658.458.560.23%0.06%-0.12%3,866,10033,074,00065%8.560.49%8.480.05%8.500.50%8.570.08%0.15%
2022-11-298.288.618.278.543.64%0.32%-0.27%5,843,20049,744,000101%8.511.98%8.47-0.09%8.46-0.48%8.560.06%0.15%
2022-11-288.508.588.208.24-3.17%-1.29%-3.72%4,074,70034,014,00072%8.35-2.21%8.480.13%8.50-0.83%8.56-0.05%0.16%
2022-11-258.538.638.408.51-1.39%-0.32%-0.61%4,089,60034,913,00074%8.540.02%8.47-0.69%8.57-0.53%8.560.08%0.18%
2022-11-248.348.738.318.633.23%1.11%0.88%5,547,90047,354,00091%8.542.58%8.53-0.71%8.620.02%8.56-0.02%0.22%
2022-11-238.568.568.178.36-1.76%0.48%-2.30%4,383,50036,471,00070%8.32-3.85%8.59-1.06%8.62-0.27%8.56-0.14%0.26%
2022-11-228.728.808.428.51-3.19%-1.65%-0.69%6,943,50060,080,000115%8.65-0.54%8.680.25%8.640.35%8.570.26%0.35%
2022-11-218.698.808.548.790.46%1.03%2.84%6,668,10058,012,000120%8.700.15%8.660.56%8.610.64%8.550.39%0.38%
2022-11-188.498.808.478.752.94%0.73%2.77%13,570,700117,889,000255%8.692.44%8.612.16%8.551.14%8.510.77%0.38%
2022-11-178.338.568.308.501.92%0.24%0.60%3,704,50031,414,00083%8.481.19%8.430.35%8.46-0.22%8.450.10%0.33%
2022-11-168.458.458.338.34-1.18%-0.48%-1.20%2,358,00019,759,00052%8.38-0.33%8.40-0.74%8.48-0.12%8.440.07%0.35%
2022-11-158.478.498.358.44-0.12%0.38%0.06%3,437,10028,900,00069%8.410.04%8.46-0.44%8.490.07%8.440.13%0.39%
2022-11-148.258.608.208.452.18%0.54%0.31%4,366,90036,702,00082%8.41-1.23%8.50-0.21%8.480.08%8.420.20%0.42%
2022-11-118.578.638.258.27-2.48%-2.82%-1.63%9,391,60079,922,000174%8.51-0.51%8.520.41%8.470.38%8.410.43%0.44%
2022-11-108.508.658.478.48-0.24%-0.87%1.30%5,909,70050,554,000110%8.550.79%8.480.98%8.440.56%8.370.36%0.43%
2022-11-098.378.598.338.501.31%0.15%1.91%4,371,70037,103,00066%8.491.93%8.400.48%8.390.30%8.340.83%0.51%
2022-11-088.338.428.228.390.72%0.77%1.43%2,771,80023,078,00035%8.33-0.43%8.36-0.17%8.370.02%8.270.51%0.49%
2022-11-078.248.508.208.33-0.60%-0.38%1.22%4,237,70035,434,00053%8.36-0.27%8.38-0.06%8.370.29%8.230.40%0.47%
2022-11-048.398.498.318.380.12%-0.06%2.23%4,045,60033,924,00051%8.390.07%8.380.20%8.340.19%8.200.27%0.44%
2022-11-038.338.488.248.37-0.24%-0.11%2.39%3,715,80031,136,00048%8.380.02%8.360.43%8.330.08%8.180.28%0.46%
2022-11-028.408.488.268.39-0.71%0.16%2.92%6,899,50057,795,00091%8.380.42%8.330.29%8.321.03%8.150.43%0.46%
2022-11-018.308.518.148.451.81%1.29%4.10%6,913,20057,668,00095%8.341.03%8.30-0.01%8.240.85%8.120.46%0.46%
2022-10-318.268.388.068.300.00%0.52%2.72%6,299,50052,017,00087%8.26-0.58%8.301.07%8.170.59%8.080.37%0.48%