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:
佐力药业( 300181.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
2020-10-237.797.877.577.63-2.05%-1.29%-3.17%14,466,500111,822,00058%7.73-0.28%7.80-1.04%7.95-0.43%7.880.29%0.39%
2020-10-227.727.917.557.79-0.13%0.49%-0.85%15,843,500122,817,00064%7.75-1.60%7.88-1.75%7.980.18%7.860.38%0.27%
2020-10-218.048.127.737.80-3.35%-0.99%-0.34%21,578,100169,995,00090%7.88-1.06%8.02-0.16%7.970.13%7.830.62%0.14%
2020-10-207.998.127.808.070.00%1.36%3.74%25,494,400202,989,000110%7.96-2.30%8.030.61%7.960.33%7.780.76%-0.10%
2020-10-198.138.477.998.07-1.82%-0.97%4.53%35,166,000286,573,000166%8.152.07%7.981.42%7.931.36%7.721.39%-0.32%
2020-10-167.508.447.448.229.45%2.96%7.96%47,705,500380,901,000246%7.984.87%7.871.51%7.821.94%7.611.60%-0.40%
2020-10-157.677.767.517.51-2.47%-1.35%0.21%15,643,600119,092,00084%7.61-2.47%7.76-0.03%7.670.76%7.49-0.47%-0.50%
2020-10-147.767.947.667.70-0.77%-1.36%2.27%20,312,800158,563,000102%7.810.01%7.761.44%7.621.56%7.53-0.44%-0.50%
2020-10-137.717.947.677.760.26%-0.58%2.62%23,290,500181,788,000106%7.811.83%7.652.59%7.502.01%7.560.00%-0.51%
2020-10-127.497.857.447.744.03%0.98%2.35%22,821,000174,932,000101%7.673.74%7.452.74%7.351.49%7.56-0.28%-0.57%
2020-10-097.287.517.257.444.06%0.69%-1.89%16,008,400118,282,00066%7.393.29%7.261.26%7.24-0.74%7.58-0.88%-0.54%
2020-09-307.247.317.057.15-1.24%-0.06%-6.54%12,528,80089,630,00044%7.15-0.67%7.17-0.69%7.30-2.11%7.65-0.97%-0.47%
2020-09-297.177.337.017.242.55%0.53%-6.28%16,211,800116,764,00053%7.201.02%7.22-1.85%7.45-1.99%7.73-1.77%-0.31%
2020-09-287.267.297.057.06-2.62%-0.97%-10.22%12,917,00092,088,00037%7.13-2.36%7.35-2.73%7.61-0.93%7.86-1.37%-0.02%
2020-09-257.347.457.207.25-1.23%-0.70%-9.07%15,497,500113,146,00036%7.30-2.17%7.56-1.96%7.68-0.78%7.970.53%0.26%
2020-09-247.687.857.197.34-5.90%-1.65%-7.45%32,609,500243,349,00076%7.46-3.95%7.71-1.24%7.74-1.20%7.930.61%0.20%
2020-09-237.698.037.537.800.26%0.39%-1.05%32,989,000256,313,00079%7.77-1.12%7.81-0.15%7.83-0.85%7.88-0.44%0.11%
2020-09-227.588.157.457.781.04%-0.99%-1.74%39,924,300313,716,00092%7.861.16%7.82-0.27%7.90-1.99%7.92-0.55%0.30%
2020-09-217.817.937.657.70-1.28%-0.88%-3.29%26,775,000207,990,00059%7.77-0.47%7.84-1.35%8.06-1.24%7.96-0.59%0.53%
2020-09-187.828.107.607.80-0.26%-0.06%-2.61%30,060,100234,621,00062%7.81-1.19%7.95-2.90%8.161.17%8.01-0.01%0.79%
2020-09-178.188.387.627.82-3.81%-1.00%-2.37%46,475,100367,116,00093%7.90-3.20%8.18-1.40%8.061.78%8.01-0.16%0.93%
2020-09-168.398.488.018.13-2.98%-0.37%1.33%29,321,700239,273,00057%8.16-3.72%8.302.52%7.92-0.11%8.020.70%1.36%
2020-09-158.618.948.288.38-3.46%-1.12%5.18%46,831,200396,896,00094%8.482.75%8.094.91%7.930.46%7.971.10%1.37%
2020-09-147.418.697.298.6819.07%5.24%10.15%84,705,700698,669,000178%8.2516.10%7.722.65%7.900.50%7.881.40%1.29%
2020-09-116.717.386.697.297.21%2.62%-6.19%31,223,400221,826,00065%7.100.24%7.52-4.36%7.86-1.26%7.77-0.09%1.22%
2020-09-107.417.576.656.80-10.17%-4.05%-12.57%41,659,200295,255,00086%7.09-12.51%7.86-4.22%7.96-1.80%7.78-0.24%1.41%
2020-09-098.248.587.577.57-10.20%-6.54%-2.91%52,518,200425,408,000128%8.10-1.99%8.210.77%8.101.28%7.801.46%1.49%
2020-09-088.288.488.068.431.81%2.01%9.69%48,200,500398,351,000125%8.260.17%8.140.98%8.001.76%7.691.73%1.56%
2020-09-077.978.617.888.283.37%0.36%9.61%58,927,200486,166,000162%8.254.56%8.062.98%7.862.49%7.551.96%1.50%
2020-09-047.708.177.598.010.00%1.52%8.11%48,851,900385,444,000150%7.89-1.74%7.831.97%7.671.74%7.411.40%1.28%