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:
国药一致( 000028.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2021-01-2541.9742.1940.4940.56-3.38%-1.01%-4.29%5,115,000209,583,000134%40.97-2.46%41.79-1.53%42.12-1.02%42.38-0.51%-0.47%
2021-01-2242.6542.7541.6041.98-1.76%-0.07%-1.45%4,864,000204,330,000134%42.01-1.66%42.43-0.95%42.56-0.35%42.60-0.27%-0.50%
2021-01-2142.8743.1542.4142.73-0.33%0.02%0.03%3,283,000140,251,00094%42.72-0.41%42.840.07%42.71-0.04%42.72-0.30%-0.61%
2021-01-2043.1643.3042.7042.87-0.60%-0.06%0.06%2,448,600105,035,00063%42.90-0.07%42.810.35%42.730.03%42.84-0.33%-0.65%
2021-01-1942.6943.2342.3443.130.91%0.48%0.33%3,213,900137,956,00078%42.930.75%42.660.09%42.720.15%42.99-0.49%-0.67%
2021-01-1842.3242.9442.1642.740.99%0.32%-1.06%2,798,700119,238,00061%42.610.23%42.62-0.15%42.650.05%43.20-0.49%-0.69%
2021-01-1542.7643.1542.1142.32-1.03%-0.44%-2.51%4,442,300188,824,00093%42.51-0.72%42.69-0.10%42.63-0.21%43.41-0.92%-0.68%
2021-01-1443.0043.1442.5842.76-1.22%-0.12%-2.40%2,973,200127,288,00060%42.810.10%42.730.21%42.72-0.48%43.81-0.30%-0.62%
2021-01-1342.6243.4942.0043.291.57%1.21%-1.48%4,940,300211,301,000101%42.770.50%42.64-0.09%42.93-0.65%43.94-0.50%-0.62%
2021-01-1242.0942.8742.0642.621.26%0.15%-3.49%2,702,300115,001,00055%42.560.07%42.68-0.85%43.21-0.82%44.16-0.55%-0.62%
2021-01-1143.0543.1542.0842.09-2.18%-1.03%-5.22%3,969,200168,805,00080%42.53-0.86%43.04-1.02%43.56-0.89%44.41-0.87%-0.65%
2021-01-0842.5043.3242.4443.030.61%0.31%-3.94%4,075,000174,811,00081%42.90-1.18%43.49-1.00%43.95-1.25%44.80-1.34%-0.84%
2021-01-0744.5444.6742.5142.77-3.15%-1.47%-5.80%7,170,300311,265,000129%43.41-1.60%43.93-1.20%44.51-0.82%45.40-0.76%-0.86%
2021-01-0644.3444.5743.8244.16-0.76%0.10%-3.48%4,717,900208,128,00091%44.12-0.50%44.46-1.35%44.88-0.40%45.75-0.54%-0.86%
2021-01-0544.9745.0443.7544.50-1.22%0.37%-3.26%6,893,000305,623,000134%44.34-1.52%45.07-0.81%45.06-0.99%46.00-0.64%-0.86%
2021-01-0445.8245.9844.6945.05-1.64%0.06%-2.69%4,455,500200,591,00093%45.02-2.05%45.44-0.06%45.51-0.90%46.30-0.38%-0.85%
2020-12-3145.0047.0144.6845.802.00%-0.35%-1.45%5,944,400273,216,000129%45.962.19%45.460.02%45.92-1.25%46.47-0.29%-0.86%
2020-12-3044.5445.7044.4844.900.25%-0.17%-3.67%2,739,900123,234,00060%44.98-0.18%45.46-1.45%46.51-0.24%46.61-0.36%-0.86%
2020-12-2946.0046.0044.7744.79-2.65%-0.60%-4.24%4,028,900181,548,00085%45.06-2.72%46.13-2.07%46.62-0.59%46.78-0.47%-0.86%
2020-12-2846.9247.2546.0046.01-1.86%-0.68%-2.10%3,362,900155,779,00069%46.32-1.37%47.100.13%46.90-0.06%47.00-0.85%-0.86%
2020-12-2547.0147.5046.6046.88-2.01%-0.18%-1.10%4,311,100202,476,00076%46.97-1.01%47.040.10%46.920.01%47.40-2.74%-0.84%
2020-12-2446.2049.0045.4347.843.06%0.84%-1.83%9,227,300437,772,000135%47.442.80%46.991.02%46.920.40%48.73-1.59%-0.45%
2020-12-2346.1247.1245.4146.420.61%0.59%-6.26%3,878,500178,992,00050%46.15-1.35%46.51-0.53%46.73-0.50%49.52-0.72%-0.23%
2020-12-2246.7247.4346.0646.14-1.26%-1.37%-7.50%4,431,600207,306,00053%46.780.44%46.76-0.32%46.97-0.31%49.88-0.51%-0.18%
2020-12-2147.0147.0346.1546.73-0.81%0.34%-6.80%3,844,300179,036,00045%46.57-0.77%46.91-0.52%47.11-1.46%50.14-0.59%-0.12%
2020-12-1847.2047.3046.7347.11-0.17%0.38%-6.59%3,744,500175,738,00043%46.93-0.63%47.16-0.30%47.81-4.07%50.44-0.47%-0.03%
2020-12-1747.1147.6846.7947.190.40%-0.08%-6.88%3,890,700183,745,00044%47.23-0.12%47.30-1.57%49.84-1.51%50.68-0.34%0.05%
2020-12-1647.6047.9846.9647.00-1.32%-0.60%-7.57%4,495,000212,539,00051%47.28-0.15%48.05-4.83%50.60-0.65%50.85-0.31%0.09%
2020-12-1547.0048.4846.2147.63-0.46%0.58%-6.62%6,276,200297,198,00071%47.35-2.81%50.49-1.90%50.93-0.80%51.01-0.48%0.12%
2020-12-1451.0051.0047.7947.850.00%-1.79%-6.64%11,728,100571,423,000143%48.72-8.40%51.47-1.35%51.35-1.35%51.25-0.65%0.16%