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:
仙琚制药( 002332.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
2021-01-2211.9812.2311.9112.110.75%0.52%0.87%10,734,400129,319,00084%12.051.25%11.96-0.01%11.990.67%12.01-0.96%-0.73%
2021-01-2111.9712.0811.7712.020.42%1.03%-0.84%14,643,700174,238,000106%11.90-0.49%11.96-0.34%11.910.67%12.12-0.53%-0.66%
2021-01-2012.0112.1411.8111.97-0.25%0.12%-1.77%9,701,600115,995,00067%11.96-0.93%12.000.91%11.83-0.30%12.19-0.82%-0.69%
2021-01-1912.1112.2511.9312.00-0.99%-0.56%-2.34%9,048,400109,192,00054%12.070.63%11.891.21%11.86-0.32%12.29-0.83%-0.72%
2021-01-1811.7412.1811.6412.123.59%1.07%-2.18%13,981,500167,672,00078%11.992.77%11.75-0.21%11.90-1.03%12.39-0.73%-0.69%
2021-01-1511.7811.9511.4311.70-0.26%0.27%-6.26%13,067,300152,486,00072%11.670.28%11.78-1.37%12.02-2.23%12.48-0.86%-0.65%
2021-01-1411.8211.9211.3811.73-2.25%0.80%-6.82%19,817,600230,618,000110%11.64-4.13%11.94-3.43%12.30-1.59%12.59-1.12%-0.63%
2021-01-1312.3412.4511.9512.00-3.46%-1.14%-5.75%11,653,600141,446,00072%12.14-1.60%12.37-2.21%12.50-0.73%12.73-0.56%-0.57%
2021-01-1212.4012.5012.1812.430.16%0.77%-2.91%9,454,900116,623,00060%12.34-1.82%12.640.35%12.59-0.94%12.80-0.48%-0.59%
2021-01-1112.9212.9312.3512.41-4.02%-1.23%-3.54%14,790,200185,830,00096%12.56-2.33%12.60-0.21%12.71-0.68%12.87-0.44%-0.58%
2021-01-0812.5013.1612.4112.932.62%0.51%0.06%18,782,100241,604,000128%12.863.80%12.63-0.54%12.80-0.25%12.92-0.24%-0.58%
2021-01-0712.5112.6312.1412.601.20%1.67%-2.73%21,303,400264,015,000144%12.39-1.99%12.70-1.70%12.83-1.06%12.95-0.81%-0.63%
2021-01-0613.2013.3712.2112.45-6.25%-1.53%-4.66%31,444,000397,585,000235%12.64-3.72%12.92-2.29%12.97-1.65%13.06-1.12%-0.62%
2021-01-0513.3313.4912.9113.28-0.75%1.12%0.55%18,535,300243,433,000165%13.13-1.68%13.22-0.07%13.18-0.35%13.21-0.53%-0.60%
2021-01-0413.3013.4913.2213.380.15%0.17%0.78%10,167,100135,799,00093%13.360.91%13.230.59%13.230.18%13.28-0.36%-0.63%
2020-12-3113.0113.3713.0013.362.45%0.94%0.26%9,605,300127,136,00086%13.241.64%13.15-0.20%13.210.17%13.33-0.60%-0.63%
2020-12-3012.9813.1012.9113.040.00%0.14%-2.72%6,874,60089,523,00060%13.02-0.99%13.18-0.48%13.18-0.11%13.41-0.51%-0.57%
2020-12-2913.3313.3813.0013.04-1.44%-0.85%-3.22%8,924,400117,373,00078%13.15-1.14%13.240.13%13.20-0.26%13.47-0.85%-0.51%
2020-12-2813.2913.5013.1313.23-0.53%-0.56%-2.65%9,644,600128,314,00080%13.300.38%13.220.34%13.23-0.60%13.59-0.29%-0.38%
2020-12-2513.3913.3913.1313.30-0.15%0.35%-2.42%9,875,000130,881,00082%13.250.82%13.18-0.21%13.31-0.72%13.63-0.46%-0.32%
2020-12-2413.2213.3812.8313.320.99%1.32%-2.72%14,632,500192,362,000122%13.150.02%13.21-1.33%13.41-1.33%13.69-0.75%-0.23%
2020-12-2313.1013.3212.9513.190.69%0.35%-4.39%9,768,700128,404,00086%13.14-1.27%13.38-1.33%13.59-1.01%13.80-0.73%-0.07%
2020-12-2213.5413.5813.0313.10-3.03%-1.60%-5.74%13,532,700180,157,000120%13.31-1.96%13.56-1.75%13.73-1.48%13.90-0.93%0.07%
2020-12-2113.7014.0113.3513.51-1.89%-0.51%-3.69%16,878,900229,191,000154%13.58-2.01%13.80-1.51%13.93-0.73%14.03-0.84%0.20%
2020-12-1814.0114.1113.6313.77-1.85%-0.64%-2.66%10,568,500146,456,000100%13.86-1.93%14.02-0.87%14.04-0.24%14.15-0.30%0.32%
2020-12-1713.9814.3213.9714.030.50%-0.71%-1.13%9,902,400139,935,00095%14.130.34%14.140.52%14.070.04%14.19-0.01%0.37%
2020-12-1614.0214.2213.9513.96-0.50%-0.87%-1.63%7,494,800105,550,00067%14.08-0.60%14.070.13%14.06-0.26%14.190.12%0.40%
2020-12-1513.8014.5713.8014.031.15%-0.97%-1.02%15,492,200219,500,000137%14.172.38%14.050.41%14.10-0.37%14.180.37%0.37%
2020-12-1413.9514.0813.6713.87-0.72%0.22%-1.79%7,654,600105,932,00060%13.84-1.26%13.99-1.04%14.15-0.73%14.120.31%0.36%
2020-12-1114.0814.3113.7813.970.00%-0.32%-0.77%9,022,700126,456,00071%14.02-0.74%14.14-1.02%14.26-0.31%14.080.42%0.29%