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:
东阿阿胶( 000423.SZ 深证)
所属成分指数: 沪深300
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
2020-10-2339.0039.5738.5238.62-1.35%-0.54%-6.21%4,035,700156,705,00059%38.83-0.62%39.25-1.09%39.78-1.43%41.18-0.38%0.08%
2020-10-2239.5039.7738.7039.15-1.34%0.20%-5.29%3,971,300155,162,00057%39.07-1.98%39.68-1.19%40.35-1.70%41.34-0.08%0.13%
2020-10-2140.6740.9539.4439.68-2.46%-0.45%-4.08%3,902,700155,562,00055%39.86-0.57%40.16-1.41%41.05-1.12%41.370.08%0.09%
2020-10-2039.6140.7239.2940.683.56%1.47%-1.59%4,215,700169,002,00058%40.09-0.56%40.73-1.62%41.51-0.76%41.34-0.04%0.01%
2020-10-1942.0042.0139.2139.28-6.52%-2.56%-5.01%9,263,300373,440,000131%40.31-4.12%41.40-2.21%41.83-0.63%41.35-0.21%-0.03%
2020-10-1641.8542.5141.4742.02-0.31%-0.07%1.40%4,984,100209,570,00079%42.05-0.04%42.34-0.12%42.100.23%41.440.19%-0.05%
2020-10-1543.8044.6040.8542.15-2.27%0.20%1.91%10,306,500433,550,000170%42.07-2.42%42.390.63%42.000.81%41.360.31%-0.10%
2020-10-1442.8043.7142.6443.130.05%0.05%4.60%5,515,100237,742,000103%43.111.90%42.130.99%41.671.22%41.230.34%-0.16%
2020-10-1341.4043.4041.0643.114.11%1.91%4.91%7,552,000319,480,000140%42.302.01%41.711.51%41.160.97%41.090.36%-0.27%
2020-10-1242.1942.8741.0841.41-1.59%-0.15%1.13%10,360,500429,665,000204%41.470.32%41.091.51%40.770.90%40.950.26%-0.40%
2020-10-0940.4042.4039.9042.085.97%1.80%3.03%5,243,800216,762,000116%41.342.61%40.480.95%40.410.39%40.840.08%-0.56%
2020-09-3040.2341.1039.5139.71-0.43%-1.42%-2.69%6,511,500262,312,000136%40.281.00%40.100.01%40.25-0.60%40.81-0.45%-0.79%
2020-09-2939.8440.2939.5039.880.99%-0.02%-2.72%5,478,900218,533,000121%39.89-0.47%40.09-0.81%40.50-1.16%40.99-0.71%-0.81%
2020-09-2840.6040.7439.4739.49-2.37%-1.46%-4.35%3,260,700130,674,00074%40.08-0.74%40.42-1.15%40.97-0.59%41.29-0.49%-0.80%
2020-09-2540.5041.1339.9840.450.05%0.19%-2.51%4,304,900173,799,00092%40.37-1.18%40.89-1.23%41.22-0.35%41.49-0.42%-0.84%
2020-09-2441.2241.4640.3740.43-2.46%-1.04%-2.96%3,064,800125,212,00065%40.86-1.35%41.40-0.42%41.360.08%41.67-0.32%-0.86%
2020-09-2341.6442.3040.9341.45-0.07%0.09%-0.83%4,496,800186,223,00095%41.41-0.72%41.580.29%41.33-0.27%41.80-0.28%-0.86%
2020-09-2241.4042.4641.1841.48-0.31%-0.56%-1.04%5,201,900216,994,000103%41.710.30%41.460.72%41.44-0.33%41.91-0.75%-0.87%
2020-09-2141.4542.1640.9241.610.39%0.05%-1.47%3,367,100140,032,00063%41.591.23%41.16-0.35%41.58-0.34%42.23-0.93%-0.79%
2020-09-1840.9541.5040.3541.451.59%0.89%-2.76%4,658,500191,386,00080%41.080.20%41.31-1.03%41.72-0.48%42.63-1.35%-0.68%
2020-09-1742.2442.4940.4840.80-3.02%-0.49%-5.58%6,645,400272,471,000103%41.00-2.89%41.74-1.31%41.92-0.93%43.21-2.19%-0.47%
2020-09-1642.5143.0041.7042.07-1.27%-0.36%-4.78%3,329,300140,571,00049%42.22-0.65%42.290.05%42.31-0.02%44.18-0.62%-0.09%
2020-09-1541.8543.1841.6942.611.60%0.26%-4.15%4,259,300181,019,00059%42.500.77%42.27-0.03%42.32-0.93%44.46-0.70%0.05%
2020-09-1442.7943.0941.3041.94-1.50%-0.55%-6.31%5,975,700252,022,00079%42.170.03%42.28-0.12%42.72-1.49%44.77-0.85%0.22%
2020-09-1141.8942.6541.5142.581.48%0.99%-5.69%4,553,500191,990,00057%42.16-0.93%42.33-1.59%43.36-1.68%45.15-0.59%0.44%
2020-09-1042.5543.4241.9041.96-0.69%-1.41%-7.61%4,103,900174,656,00050%42.560.59%43.02-1.70%44.10-2.33%45.42-0.38%0.61%
2020-09-0943.4043.6141.3042.25-3.67%-0.14%-7.33%8,099,800342,689,00090%42.31-4.00%43.76-2.72%45.16-1.50%45.59-0.33%0.79%
2020-09-0844.5045.4143.3443.86-1.22%-0.48%-4.11%7,188,800316,820,00082%44.07-2.38%44.98-2.83%45.84-0.91%45.740.06%0.95%
2020-09-0745.2246.4344.0644.40-1.86%-1.65%-2.87%6,819,000307,846,00080%45.15-0.85%46.29-0.42%46.26-0.36%45.710.18%1.02%
2020-09-0446.5047.2644.7045.240.00%-0.64%-0.86%9,758,900444,323,000113%45.53-4.55%46.48-0.82%46.43-0.33%45.630.77%1.10%