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:
白云山( 000522.SZ 深证)
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
2013-03-1323.5224.0823.1223.27-1.40%-0.69%-7.16%13,317,800312,063,00080%23.43-1.59%23.62-2.10%24.42-1.73%25.07-0.40%0.03%
2013-03-1223.4424.1923.3923.600.43%-0.89%-6.22%16,879,500401,911,000105%23.811.00%24.12-2.69%24.85-1.85%25.17-0.60%0.12%
2013-03-1124.5124.5723.0123.50-4.78%-0.32%-7.17%19,118,700450,726,000123%23.58-6.43%24.79-3.22%25.31-1.75%25.32-1.03%0.25%
2013-03-0824.9725.8024.6824.68-1.95%-2.05%-3.51%14,731,500371,177,000108%25.20-0.77%25.62-1.34%25.76-0.61%25.580.03%0.45%
2013-03-0726.8826.8824.1525.17-5.77%-0.87%-1.57%28,740,500729,739,000221%25.39-5.21%25.96-1.31%25.92-0.48%25.57-0.07%0.51%
2013-03-0626.5127.2926.1826.710.79%-0.28%4.37%10,788,000288,964,00098%26.791.09%26.310.89%26.051.58%25.590.53%0.63%
2013-03-0526.5526.8925.9026.504.25%0.01%4.10%14,273,000378,185,000120%26.503.80%26.081.67%25.641.27%25.460.50%0.73%
2013-03-0425.6626.0025.0325.42-1.74%-0.42%0.36%10,025,300255,913,00078%25.53-1.98%25.651.23%25.320.02%25.330.31%0.87%
2013-03-0126.2026.7125.5025.870.35%-0.66%2.46%13,483,500351,153,000106%26.042.84%25.341.49%25.321.07%25.250.56%0.98%
2013-02-2824.5125.8524.5125.786.09%1.80%2.67%12,611,100319,346,000100%25.323.74%24.97-0.03%25.05-0.09%25.110.44%1.12%
2013-02-2724.6724.9723.9324.30-1.82%-0.45%-2.80%10,085,700246,206,00079%24.41-2.63%24.97-0.70%25.07-0.82%25.000.54%1.21%
2013-02-2625.3025.6224.6824.75-2.94%-1.27%-0.47%10,534,700264,091,00080%25.07-1.81%25.15-0.48%25.28-0.23%24.870.67%1.30%
2013-02-2525.2725.8525.2025.501.55%-0.12%3.23%8,412,700214,780,00066%25.532.48%25.27-0.02%25.340.53%24.701.03%1.29%
2013-02-2225.1025.4024.6225.11-0.28%0.79%2.70%9,815,200244,526,00075%24.91-1.78%25.28-0.41%25.200.20%24.450.64%1.24%
2013-02-2125.7026.1524.7525.18-2.21%-0.73%3.64%14,627,800371,018,000114%25.36-0.14%25.380.68%25.150.81%24.301.10%1.25%
2013-02-2024.3326.2824.3025.755.36%1.38%7.15%19,090,000484,879,000153%25.400.08%25.210.99%24.951.82%24.031.47%1.20%
2013-02-1925.0626.2824.1324.44-2.51%-3.70%3.20%20,301,000515,215,000175%25.383.24%24.972.33%24.502.49%23.681.89%1.11%
2013-02-1824.5325.1524.0025.072.96%1.99%7.87%11,173,400274,663,00095%24.580.02%24.401.58%23.911.90%23.241.49%1.04%
2013-02-0823.7024.8523.7024.351.97%-0.92%6.33%10,524,200258,638,00086%24.582.43%24.022.19%23.461.23%22.901.96%0.96%
2013-02-0723.7224.4623.7023.88-0.83%-0.48%6.33%9,763,800234,271,00072%23.991.20%23.502.17%23.180.95%22.461.27%0.83%
2013-02-0622.8624.5222.6124.085.48%1.56%8.58%18,214,200431,838,000133%23.715.68%23.001.82%22.961.55%22.181.42%0.71%
2013-02-0521.8922.8321.8822.833.68%1.77%4.40%7,992,500179,304,00061%22.430.98%22.59-0.43%22.61-0.22%21.870.64%0.60%
2013-02-0422.8023.0521.9622.02-3.72%-0.89%1.35%10,525,100233,832,00078%22.22-3.58%22.69-0.35%22.660.89%21.730.45%0.53%
2013-02-0123.6523.9222.5722.870.00%-0.74%5.74%11,590,200267,052,00091%23.041.23%22.770.45%22.462.23%21.630.83%0.59%
2013-01-3122.2623.2322.2622.872.60%0.47%6.62%12,485,500284,194,00099%22.761.19%22.671.89%21.971.66%21.450.58%0.57%
2013-01-3022.3522.9822.1322.29-0.98%-0.91%4.51%11,095,000249,567,00085%22.49-0.93%22.252.42%21.611.14%21.330.58%0.62%
2013-01-2921.8723.3821.5622.513.16%-0.85%6.15%20,342,000461,843,000150%22.705.28%21.723.36%21.372.49%21.211.15%0.67%
2013-01-2821.1521.9221.1021.822.44%1.18%4.09%17,622,300380,022,000124%21.572.64%21.011.74%20.850.98%20.960.75%0.69%
2013-01-2519.9121.5019.8821.307.58%1.38%2.36%24,278,300510,089,000163%21.014.15%20.651.85%20.650.68%20.810.62%0.72%
2013-01-2420.3120.6719.6019.800.00%-1.84%-4.25%11,393,700229,838,00080%20.17-0.09%20.28-1.20%20.51-1.72%20.680.04%0.70%