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:
紫鑫药业( 002118.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
2021-01-252.792.842.732.74-2.49%-1.19%-0.54%16,779,00046,528,00081%2.77-1.46%2.82-0.50%2.82-0.18%2.760.00%-1.11%
2021-01-222.862.862.782.81-1.40%-0.14%2.00%15,742,60044,307,00071%2.81-1.57%2.83-0.32%2.830.75%2.76-0.15%-1.38%
2021-01-212.832.892.822.851.42%-0.31%3.30%18,892,30054,018,00082%2.861.64%2.840.75%2.811.74%2.76-0.18%-1.55%
2021-01-202.842.872.782.81-2.09%-0.11%1.66%15,436,40043,430,00064%2.81-1.02%2.821.08%2.761.25%2.76-0.79%-1.70%
2021-01-192.802.882.762.872.87%0.99%3.02%20,484,60058,217,00075%2.841.65%2.792.46%2.720.67%2.79-1.24%-1.88%
2021-01-182.772.842.742.790.72%-0.21%-1.10%17,525,50048,993,00058%2.801.71%2.721.57%2.71-0.11%2.82-0.91%-1.95%
2021-01-152.642.792.632.774.14%0.76%-2.70%29,400,00080,823,00095%2.754.05%2.680.45%2.71-0.55%2.85-1.39%-1.94%
2021-01-142.632.702.592.661.53%0.68%-7.86%25,920,50068,477,00081%2.640.00%2.67-1.77%2.72-1.63%2.89-1.97%-1.89%
2021-01-132.742.742.592.62-4.03%-0.83%-11.04%28,389,60075,011,00086%2.64-3.58%2.72-2.23%2.77-2.33%2.95-2.55%-1.82%
2021-01-122.782.802.702.73-0.36%-0.36%-9.66%19,742,80054,094,00058%2.74-0.90%2.78-1.35%2.84-2.28%3.02-1.88%-1.75%
2021-01-112.852.852.722.74-5.19%-0.90%-11.04%33,585,60092,850,00093%2.77-1.92%2.82-2.12%2.90-2.16%3.08-2.78%-1.73%
2021-01-082.802.912.682.892.12%2.52%-8.78%28,433,60080,164,00075%2.82-2.02%2.88-2.84%2.97-2.18%3.17-1.83%-1.56%
2021-01-072.902.972.822.83-1.74%-1.63%-12.30%26,438,60076,058,00070%2.88-1.17%2.96-2.15%3.03-2.13%3.23-1.65%-1.44%
2021-01-063.043.052.812.88-5.57%-1.06%-12.22%47,278,100137,648,000127%2.91-5.46%3.03-4.00%3.10-3.70%3.28-2.55%-1.32%
2021-01-053.183.213.033.05-4.09%-0.94%-9.41%39,042,800120,226,000117%3.08-3.69%3.15-2.32%3.22-2.25%3.37-1.98%-1.11%
2021-01-043.223.243.163.18-1.24%-0.53%-7.42%19,618,50062,726,00062%3.20-1.24%3.23-1.56%3.29-1.91%3.44-0.87%-1.02%
2020-12-313.213.273.203.22-0.92%-0.53%-7.07%22,519,00072,900,00072%3.24-0.06%3.28-1.21%3.35-1.30%3.47-0.86%-1.12%
2020-12-303.303.333.153.25-1.81%0.34%-7.01%29,960,60097,049,00099%3.24-2.76%3.32-2.53%3.40-1.59%3.50-1.22%-1.11%
2020-12-293.403.403.303.31-4.06%-0.63%-6.44%39,039,700130,038,000136%3.33-1.10%3.40-1.76%3.45-1.74%3.54-1.86%-0.99%
2020-12-283.523.523.303.450.00%2.43%-4.30%38,111,600128,345,000130%3.37-3.74%3.47-2.09%3.51-2.01%3.61-1.69%-0.82%
2020-12-253.543.683.433.45-3.63%-1.40%-5.92%45,062,300157,659,000161%3.50-1.55%3.54-1.78%3.59-1.29%3.67-1.13%-0.64%
2020-12-243.643.663.483.58-2.45%0.73%-3.48%25,024,40088,948,00095%3.55-1.36%3.60-1.32%3.63-0.82%3.71-0.56%-0.54%
2020-12-233.613.693.533.671.94%1.86%-1.61%22,804,40082,156,00090%3.60-1.40%3.65-0.60%3.66-0.57%3.73-0.45%-0.49%
2020-12-223.683.723.603.60-2.96%-1.48%-3.92%23,698,10086,582,00093%3.65-1.03%3.67-0.52%3.68-1.10%3.75-0.45%-0.48%
2020-12-213.663.763.643.710.27%0.49%-1.43%26,468,20097,709,000101%3.690.60%3.69-0.08%3.73-0.93%3.76-1.08%-0.47%
2020-12-183.713.723.643.70-0.54%0.82%-2.76%16,330,50059,929,00055%3.67-1.29%3.70-1.44%3.76-0.37%3.81-1.91%-0.36%
2020-12-173.683.763.683.720.27%0.05%-4.10%13,735,60051,071,00036%3.720.49%3.75-0.87%3.77-0.16%3.88-0.74%-0.09%
2020-12-163.733.763.623.71-1.07%0.27%-5.07%19,428,80071,887,00041%3.70-2.17%3.78-0.34%3.78-0.24%3.91-0.05%0.05%
2020-12-153.903.913.713.75-5.30%-0.85%-4.09%41,329,400156,313,00089%3.78-1.31%3.80-0.08%3.79-0.21%3.91-0.13%0.05%
2020-12-143.773.983.723.960.00%3.34%1.15%32,129,300123,106,00071%3.831.56%3.800.64%3.80-1.09%3.920.10%0.06%