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:
佛慈制药( 002644.SZ 深证)
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
2020-10-238.058.087.907.92-1.61%-1.02%-4.43%3,201,40025,618,00053%8.00-0.45%8.09-1.03%8.23-1.46%8.290.00%0.48%
2020-10-228.078.117.988.05-0.86%0.15%-2.86%3,359,00026,999,00056%8.04-1.64%8.18-1.33%8.35-0.12%8.29-0.01%0.49%
2020-10-218.228.268.128.12-3.10%-0.64%-2.03%5,705,70046,627,000100%8.17-1.07%8.29-1.44%8.36-0.17%8.290.02%0.48%
2020-10-208.238.408.188.380.48%1.45%1.13%5,656,00046,718,000108%8.26-1.10%8.41-0.05%8.37-0.01%8.290.16%0.46%
2020-10-198.488.488.278.34-3.36%-0.14%0.81%11,871,70099,153,000248%8.35-1.57%8.41-0.01%8.370.28%8.270.56%0.41%
2020-10-168.058.838.038.637.47%1.71%4.90%18,409,600156,213,000499%8.495.31%8.413.78%8.353.48%8.233.29%0.34%
2020-10-158.168.168.028.03-1.23%-0.34%0.82%1,997,50016,094,00090%8.06-1.00%8.11-0.07%8.070.36%7.970.11%-0.05%
2020-10-148.088.188.088.130.12%-0.10%2.19%2,419,90019,694,000107%8.140.33%8.110.71%8.040.65%7.960.19%-0.13%
2020-10-138.108.158.068.12-0.25%0.11%2.25%2,214,20017,959,00095%8.110.24%8.050.78%7.990.60%7.940.19%-0.22%
2020-10-128.018.168.018.141.88%0.59%2.70%3,257,00026,355,000142%8.091.57%7.991.24%7.940.98%7.930.29%-0.37%
2020-10-097.918.007.897.992.04%0.29%1.10%2,899,40023,100,000129%7.971.57%7.890.82%7.860.51%7.900.13%-0.49%
2020-09-307.847.947.777.83-0.13%-0.18%-0.80%1,730,40013,574,00076%7.840.27%7.830.24%7.82-0.38%7.89-0.14%-0.67%
2020-09-297.827.897.727.841.16%0.22%-0.81%1,745,60013,656,00074%7.820.01%7.81-0.10%7.85-0.48%7.90-0.22%-0.71%
2020-09-287.817.897.747.75-0.39%-0.92%-2.16%1,634,70012,787,00068%7.820.45%7.82-0.64%7.89-0.25%7.92-0.28%-0.72%
2020-09-257.807.847.757.780.00%-0.09%-2.05%1,673,20013,030,00067%7.79-0.61%7.87-0.72%7.91-0.25%7.94-0.19%-0.73%
2020-09-247.947.957.767.78-2.63%-0.70%-2.24%2,819,80022,093,000106%7.84-1.60%7.93-0.53%7.93-0.16%7.96-0.59%-0.74%
2020-09-237.928.077.867.991.01%0.35%-0.19%2,528,10020,128,00082%7.96-0.20%7.970.11%7.950.01%8.01-0.72%-0.72%
2020-09-227.928.067.857.91-0.50%-0.85%-1.90%3,128,50024,960,00095%7.980.24%7.960.44%7.94-0.09%8.06-0.71%-0.65%
2020-09-218.028.047.927.95-0.63%-0.11%-2.11%1,895,40015,085,00055%7.960.29%7.92-0.03%7.95-0.29%8.12-1.26%-0.58%
2020-09-187.908.007.868.001.27%0.81%-2.74%2,555,10020,276,00063%7.940.61%7.93-0.35%7.97-0.10%8.23-0.90%-0.44%
2020-09-177.938.007.827.90-0.38%0.15%-4.82%2,628,00020,730,00058%7.89-0.83%7.95-0.82%7.98-0.82%8.30-1.71%-0.33%
2020-09-168.088.107.897.93-1.73%-0.30%-6.09%2,709,70021,554,00048%7.95-1.12%8.02-0.05%8.05-1.16%8.44-0.50%-0.07%
2020-09-158.078.118.008.070.00%0.32%-4.90%1,924,00015,476,00033%8.04-0.38%8.02-0.55%8.14-0.86%8.49-0.33%0.01%
2020-09-148.028.158.018.070.75%-0.06%-5.21%2,385,90019,265,00039%8.081.20%8.07-1.20%8.21-1.51%8.51-0.37%0.06%
2020-09-117.888.057.858.011.14%0.39%-6.27%3,404,50027,163,00050%7.98-1.59%8.17-1.42%8.34-1.21%8.55-0.27%0.14%
2020-09-108.428.447.867.92-5.04%-2.32%-7.57%7,183,10058,240,000105%8.11-3.41%8.28-2.72%8.44-2.34%8.57-0.44%0.18%
2020-09-098.468.498.328.34-2.00%-0.64%-3.10%4,603,80038,645,00071%8.39-0.96%8.52-0.83%8.64-0.38%8.61-0.04%0.23%
2020-09-088.468.548.388.511.07%0.41%-1.16%3,996,60033,872,00062%8.48-1.58%8.59-1.44%8.68-0.21%8.610.05%0.25%
2020-09-078.698.788.408.42-3.33%-2.22%-2.16%7,643,50065,816,000122%8.61-0.20%8.71-0.23%8.69-0.08%8.610.11%0.21%
2020-09-048.688.718.558.710.00%0.95%1.31%6,200,30053,499,000108%8.63-2.11%8.73-0.09%8.700.27%8.600.18%0.16%