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:
金达威( 002626.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
2021-01-2531.3131.8830.7530.87-1.06%-1.29%-3.36%8,224,400257,194,00093%31.270.71%31.250.97%31.28-0.53%31.94-0.59%-0.77%
2021-01-2230.5231.4230.5231.200.45%0.47%-2.90%8,296,800257,637,00095%31.05-0.99%30.95-1.16%31.44-0.67%32.13-0.84%-0.73%
2021-01-2130.9832.2630.9831.062.71%-0.97%-4.15%13,882,800435,407,000165%31.362.31%31.32-0.79%31.66-0.86%32.41-1.19%-0.65%
2021-01-2032.9532.9529.8830.24-8.78%-1.36%-7.79%21,775,300667,553,000271%30.66-7.70%31.57-4.73%31.93-4.01%32.80-3.36%-0.58%
2021-01-1932.9333.8532.7833.150.52%-0.20%-2.32%7,272,500241,553,000114%33.220.67%33.14-0.12%33.26-0.53%33.94-1.16%-0.28%
2021-01-1833.0933.2632.6832.98-0.90%-0.05%-3.95%5,521,100182,171,00079%33.00-0.55%33.17-0.61%33.44-0.41%34.34-0.40%-0.22%
2021-01-1533.0933.5032.9033.28-0.06%0.31%-3.46%4,641,500153,989,00063%33.18-0.61%33.38-0.84%33.58-0.72%34.47-0.18%-0.35%
2021-01-1433.0133.8033.0033.30-0.27%-0.25%-3.57%4,605,000153,726,00061%33.38-0.40%33.66-0.20%33.82-0.57%34.53-0.05%-0.45%
2021-01-1334.2034.2333.1033.39-2.45%-0.37%-3.35%6,641,200222,577,00089%33.52-1.72%33.73-0.96%34.01-1.45%34.55-0.06%-0.51%
2021-01-1233.5034.7133.2534.231.97%0.37%-0.98%5,153,200175,741,00071%34.101.36%34.06-0.30%34.51-1.18%34.570.08%-0.61%
2021-01-1134.0434.1833.2033.57-1.93%-0.22%-2.81%6,110,000205,568,00082%33.65-2.33%34.16-1.96%34.92-0.33%34.54-0.17%-0.64%
2021-01-0834.3534.9534.0534.230.20%-0.64%-1.06%5,733,600197,517,00081%34.450.27%34.84-1.28%35.040.13%34.60-0.07%-0.63%
2021-01-0735.3835.5933.6934.16-2.82%-0.57%-1.33%7,575,600260,263,000101%34.36-3.22%35.29-0.10%34.990.09%34.62-0.42%-0.68%
2021-01-0636.3036.4935.0035.15-2.90%-0.98%1.10%9,083,000322,434,000126%35.50-0.65%35.330.94%34.960.99%34.77-0.42%-0.65%
2021-01-0534.9536.4934.5636.203.61%1.31%3.69%11,947,000426,877,000163%35.733.32%35.002.19%34.621.69%34.91-0.53%-0.61%
2021-01-0434.6035.2834.0234.940.78%1.03%-0.45%8,565,700296,231,000115%34.581.00%34.251.20%34.040.40%35.10-1.70%-0.57%
2020-12-3133.6734.8833.5034.673.31%1.25%-2.90%6,835,900234,077,00084%34.241.87%33.840.53%33.91-0.50%35.71-1.20%-0.32%
2020-12-3033.6033.8733.3833.56-1.09%-0.15%-7.14%4,469,600150,234,00049%33.610.24%33.67-0.53%34.08-1.30%36.14-0.59%-0.14%
2020-12-2933.5033.9933.0333.931.34%1.19%-6.67%5,472,200183,489,00056%33.53-0.88%33.84-1.40%34.53-1.93%36.35-1.05%-0.03%
2020-12-2834.0534.4033.4033.48-1.67%-1.03%-8.87%5,977,800202,220,00054%33.83-1.15%34.33-1.87%35.20-1.93%36.74-0.27%0.21%
2020-12-2534.0034.6833.8234.05-0.32%-0.50%-7.56%4,782,600163,670,00044%34.22-1.37%34.98-1.97%35.90-2.17%36.84-0.09%0.27%
2020-12-2435.6035.8034.0534.16-4.85%-1.55%-7.35%9,316,100323,250,00083%34.70-3.31%35.68-2.50%36.69-1.62%36.87-0.53%0.31%
2020-12-2335.8336.4035.5035.900.20%0.04%-3.15%6,940,400249,059,00066%35.89-1.45%36.60-2.16%37.30-0.28%37.07-0.15%0.42%
2020-12-2237.1937.1935.7835.83-4.02%-1.60%-3.48%10,635,700387,272,000100%36.41-2.38%37.40-1.12%37.40-0.69%37.12-0.03%0.53%
2020-12-2137.8037.8336.8737.33-1.92%0.08%0.53%9,804,300365,709,00097%37.30-2.50%37.830.30%37.660.44%37.13-0.12%0.56%
2020-12-1837.9638.8037.5038.060.85%-0.52%2.38%13,507,400516,772,000132%38.261.29%37.710.46%37.491.24%37.180.78%0.70%
2020-12-1736.8038.3236.5137.741.64%-0.08%2.31%12,771,000482,383,000129%37.772.34%37.541.26%37.030.60%36.890.68%0.64%
2020-12-1637.1037.7736.3837.13-0.85%0.60%1.34%10,125,500373,722,000107%36.91-2.21%37.070.81%36.810.07%36.640.48%0.56%
2020-12-1536.1638.6036.0437.453.54%-0.78%2.70%16,588,600626,104,000170%37.745.99%36.772.05%36.791.43%36.471.29%0.55%
2020-12-1435.0236.2234.9636.170.00%1.57%0.48%6,478,800230,717,00070%35.61-0.38%36.04-1.10%36.27-1.36%36.000.41%0.35%