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:
东诚药业( 002675.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
2021-01-2220.4620.6420.1520.410.94%-0.15%4.78%6,111,600124,923,00087%20.440.60%20.260.92%20.061.07%19.480.81%-0.21%
2021-01-2119.8020.6019.7520.221.56%-0.49%4.65%7,100,000144,267,00093%20.321.88%20.081.54%19.851.10%19.320.43%-0.39%
2021-01-2019.6920.1619.6019.911.17%-0.18%3.49%4,767,20095,081,00056%19.950.86%19.770.94%19.631.00%19.24-0.37%-0.53%
2021-01-1919.8519.9919.6519.68-0.61%-0.49%1.92%3,686,50072,906,00040%19.780.71%19.590.34%19.440.63%19.31-0.44%-0.60%
2021-01-1819.2219.9819.0619.803.13%0.84%2.09%6,138,300120,531,00062%19.641.26%19.521.00%19.311.00%19.40-0.32%-0.67%
2021-01-1519.6519.8419.1219.20-2.29%-0.98%-1.33%5,022,40097,390,00049%19.39-0.63%19.330.50%19.120.33%19.46-0.12%-0.83%
2021-01-1419.2919.8418.9519.652.13%0.70%0.86%7,576,300147,843,00073%19.511.81%19.231.27%19.06-0.01%19.48-0.10%-0.94%
2021-01-1319.3819.5518.9019.24-0.57%0.38%-1.34%10,741,400205,876,000102%19.170.39%18.990.33%19.06-0.94%19.50-0.41%-1.05%
2021-01-1218.5019.3918.4119.354.76%1.35%-1.18%10,544,500201,320,000104%19.091.92%18.93-0.50%19.24-1.08%19.58-0.61%-1.16%
2021-01-1118.8619.0918.4118.47-2.12%-1.40%-6.26%11,552,200216,409,000111%18.73-1.24%19.02-2.13%19.45-1.41%19.70-0.94%-1.26%
2021-01-0819.3719.5718.6518.87-2.23%-0.52%-5.12%13,012,800246,824,000133%18.97-1.80%19.44-2.14%19.73-1.01%19.89-0.99%-1.29%
2021-01-0720.0020.0318.9119.30-3.45%-0.08%-3.92%13,906,000268,593,000151%19.32-4.14%19.86-1.94%19.93-0.90%20.09-1.04%-1.35%
2021-01-0620.4720.6719.7819.99-2.30%-0.79%-1.52%10,944,600220,524,000124%20.15-0.70%20.250.40%20.110.01%20.30-1.06%-1.46%
2021-01-0520.3920.6820.0520.46-0.34%0.83%-0.27%10,439,800211,835,000116%20.29-0.28%20.170.84%20.110.05%20.52-1.14%-1.58%
2021-01-0419.9120.7919.6620.533.11%0.90%-1.07%8,330,600169,499,00091%20.352.91%20.010.46%20.10-0.21%20.75-1.88%-1.64%
2020-12-3119.6319.9819.5519.910.91%0.70%-5.86%6,695,700132,383,00064%19.77-0.23%19.92-0.96%20.14-0.75%21.15-1.24%-1.69%
2020-12-3020.0420.1119.6819.73-2.18%-0.44%-7.87%6,738,200133,534,00064%19.82-1.72%20.11-1.18%20.29-0.91%21.42-1.15%-1.52%
2020-12-2920.4320.4319.8120.170.55%0.03%-6.90%6,551,800132,107,00064%20.16-0.51%20.35-0.56%20.48-1.68%21.67-1.57%-1.37%
2020-12-2820.9020.9820.0020.06-4.02%-1.02%-8.86%9,898,900200,613,00095%20.27-1.89%20.46-0.83%20.83-1.96%22.01-1.56%-1.17%
2020-12-2520.7221.0320.1820.902.00%1.18%-6.53%6,368,500131,555,00063%20.660.58%20.63-1.88%21.25-2.30%22.36-1.26%-0.97%
2020-12-2420.6020.8420.2220.49-1.49%-0.24%-9.52%8,292,900170,325,00082%20.54-0.69%21.03-2.26%21.75-1.79%22.65-1.57%-0.79%
2020-12-2321.3621.5020.1020.80-2.26%0.58%-9.59%12,919,900267,190,000128%20.68-4.68%21.51-3.70%22.14-2.48%23.01-2.16%-0.58%
2020-12-2222.3822.5321.1521.28-4.87%-1.92%-9.50%12,746,200276,545,000141%21.70-2.85%22.34-2.41%22.71-2.62%23.52-2.27%-0.31%
2020-12-2122.2622.6021.9022.370.54%0.17%-7.03%10,286,500229,733,000120%22.33-2.17%22.89-1.84%23.32-1.70%24.06-1.78%0.03%
2020-12-1824.3524.3522.1522.25-7.94%-2.53%-9.17%17,007,000388,229,000201%22.83-5.42%23.32-4.15%23.72-3.03%24.50-2.29%0.35%
2020-12-1724.0324.4523.9024.170.04%0.14%-3.60%5,487,300132,440,00061%24.14-0.14%24.33-0.30%24.46-0.59%25.070.46%0.94%
2020-12-1624.5024.6123.9524.16-0.78%-0.04%-3.19%4,646,300112,295,00049%24.17-1.59%24.41-0.86%24.61-0.61%24.960.29%0.97%
2020-12-1524.7725.1424.2924.35-0.41%-0.86%-2.15%8,018,600196,939,00086%24.560.74%24.62-0.47%24.76-1.22%24.890.46%0.97%
2020-12-1424.6024.7723.9224.45-0.85%0.29%-1.30%6,250,200152,381,00068%24.38-2.25%24.73-0.96%25.06-1.18%24.770.43%0.91%
2020-12-1125.0325.4624.5624.660.00%-1.13%-0.03%5,934,000147,997,00067%24.940.26%24.97-1.27%25.36-0.17%24.670.58%0.85%