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:
复星医药( 600196.SH 上证)
板块 :医药制造业_h   上证180   
所属成分指数: 上证180沪深300
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
2021-01-2552.0552.6650.0850.11-3.15%-1.48%-0.55%45,066,1002,292,183,000137%50.86-0.96%51.020.33%50.700.32%50.39-0.05%-0.45%
2021-01-2250.4751.8550.4751.742.54%0.74%2.63%52,851,7002,714,357,000157%51.361.30%50.851.30%50.540.97%50.41-0.01%-0.55%
2021-01-2150.7051.2750.3150.460.88%-0.47%0.09%32,181,3001,631,494,000102%50.701.34%50.200.58%50.060.69%50.42-0.49%-0.64%
2021-01-2049.8550.4949.4050.020.24%-0.01%-1.27%26,142,6001,307,804,00078%50.030.60%49.910.23%49.71-0.19%50.67-0.85%-0.69%
2021-01-1950.2950.3949.5049.90-0.78%0.35%-2.34%24,253,4001,206,058,00066%49.73-0.48%49.800.37%49.81-0.40%51.10-0.49%-0.72%
2021-01-1849.9950.8049.2050.290.38%0.65%-2.06%25,205,9001,259,404,00065%49.970.53%49.61-0.35%50.01-0.57%51.35-0.47%-0.72%
2021-01-1549.3350.2048.7050.102.04%0.80%-2.88%26,634,7001,323,805,00064%49.700.83%49.79-0.63%50.30-0.77%51.59-0.90%-0.73%
2021-01-1450.1850.5848.8749.10-2.05%-0.39%-5.67%34,855,0001,718,064,00075%49.29-2.07%50.10-1.22%50.68-1.30%52.05-0.39%-0.74%
2021-01-1351.3351.3749.8650.13-1.73%-0.40%-4.07%35,982,4001,811,063,00079%50.33-0.91%50.72-1.01%51.35-1.26%52.26-0.17%-0.74%
2021-01-1250.1551.2350.1451.011.76%0.43%-2.55%28,870,2001,466,365,00062%50.79-0.30%51.24-1.03%52.01-0.48%52.35-0.70%-0.77%
2021-01-1152.3052.3050.0150.13-4.28%-1.60%-4.90%53,967,7002,749,371,000109%50.95-2.53%51.77-1.84%52.26-0.75%52.71-1.06%-0.73%
2021-01-0852.2452.6651.8352.370.25%0.19%-1.70%27,808,3001,453,512,00057%52.27-0.38%52.74-0.03%52.65-0.69%53.28-0.94%-0.62%
2021-01-0753.6753.6752.0852.24-2.92%-0.43%-2.87%43,967,2002,306,885,00086%52.47-1.38%52.76-0.05%53.020.11%53.78-0.91%-0.48%
2021-01-0652.9653.8852.5253.812.30%1.15%-0.85%53,979,9002,871,711,000102%53.201.35%52.78-0.61%52.960.60%54.27-1.23%-0.35%
2021-01-0552.5053.2851.8152.60-0.70%0.21%-4.27%43,452,3002,280,910,00075%52.49-0.17%53.110.18%52.64-0.89%54.95-0.48%-0.17%
2021-01-0452.9953.1852.0452.97-1.89%0.74%-4.06%49,330,6002,593,917,00084%52.58-2.42%53.010.57%53.12-1.28%55.21-0.52%-0.10%
2020-12-3152.2956.5051.8153.994.25%0.19%-2.72%67,320,6003,627,562,000116%53.893.97%52.71-0.42%53.81-1.46%55.50-0.98%-0.03%
2020-12-3051.2552.3851.2551.790.41%-0.08%-7.60%32,168,1001,667,269,00050%51.830.38%52.93-2.30%54.60-1.59%56.05-0.44%0.15%
2020-12-2952.6052.6051.0151.58-2.88%-0.11%-8.38%47,402,3002,447,619,00069%51.64-5.44%54.18-3.32%55.48-2.20%56.30-0.46%0.25%
2020-12-2855.8856.3853.0653.11-4.63%-2.74%-6.09%57,895,1003,161,327,00089%54.60-2.53%56.03-1.55%56.73-0.39%56.55-0.30%0.33%
2020-12-2557.4057.4055.5055.69-3.11%-0.59%-1.82%51,797,4002,901,654,00081%56.02-2.86%56.92-1.08%56.950.06%56.720.09%0.43%
2020-12-2458.0058.3357.0157.48-0.69%-0.33%1.42%51,051,1002,944,114,00078%57.671.09%57.540.92%56.92-0.24%56.670.42%0.52%
2020-12-2356.9958.1056.0057.880.26%1.45%2.56%59,795,1003,411,398,00091%57.05-1.27%57.010.59%57.050.25%56.440.40%0.53%
2020-12-2255.9958.8855.8257.732.43%-0.10%2.70%88,697,4005,125,435,000138%57.793.78%56.68-0.08%56.910.94%56.210.60%0.53%
2020-12-2155.9556.5054.7956.360.80%1.22%0.87%53,285,7002,967,096,00088%55.68-0.27%56.72-0.23%56.38-0.22%55.870.15%0.48%
2020-12-1856.6356.8655.0555.91-1.25%0.13%0.22%53,145,0002,967,384,00091%55.84-3.52%56.850.28%56.500.07%55.790.18%0.45%
2020-12-1757.2258.9956.0056.62-0.28%-2.17%1.67%89,241,8005,164,734,000157%57.872.77%56.701.20%56.471.26%55.690.86%0.48%
2020-12-1655.4057.2655.0756.783.73%0.82%2.84%69,484,7003,913,110,000121%56.322.20%56.020.25%55.760.65%55.210.57%0.48%
2020-12-1554.8056.1054.5154.74-2.65%-0.66%-0.29%49,640,9002,735,477,00090%55.11-2.35%55.890.27%55.400.16%54.900.33%0.44%
2020-12-1457.6558.0055.6656.230.00%-0.36%2.76%61,761,7003,485,408,000117%56.430.88%55.741.05%55.320.76%54.720.73%0.36%