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:
西藏药业( 600211.SH 上证)
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
2020-10-2383.6384.9078.8079.54-5.16%-2.28%-9.79%10,791,000878,382,00063%81.40-4.17%87.01-2.39%88.14-2.21%88.180.47%0.57%
2020-10-2287.0087.0083.4483.87-6.60%-1.26%-4.44%12,363,6001,050,141,00074%84.94-8.20%89.15-2.29%90.13-0.87%87.770.68%0.54%
2020-10-2189.8595.0089.0089.80-0.06%-2.94%3.01%15,640,3001,447,100,000104%92.523.90%91.230.41%90.93-0.24%87.181.99%0.50%
2020-10-2087.0090.4986.3489.851.30%0.90%5.11%8,741,000778,407,00056%89.05-2.29%90.860.13%91.141.53%85.480.41%0.30%
2020-10-1993.6294.0088.5088.70-5.25%-2.68%4.20%11,946,0001,088,775,00074%91.14-0.54%90.74-0.75%89.771.79%85.13-0.67%0.32%
2020-10-1690.0094.0088.9093.612.06%2.16%9.22%16,177,2001,482,404,00093%91.642.12%91.432.62%88.202.36%85.71-0.14%0.63%
2020-10-1591.0792.9886.4491.720.69%2.21%6.87%19,050,2001,709,485,00099%89.74-2.90%89.092.58%86.162.42%85.830.76%0.94%
2020-10-1488.6997.3085.8591.092.76%-1.44%6.94%29,153,5002,694,376,000151%92.4210.42%86.857.40%84.136.19%85.181.71%1.01%
2020-10-1380.4488.6479.2388.6410.00%5.90%5.84%20,248,0001,694,742,000105%83.705.04%80.873.58%79.230.19%83.750.29%0.82%
2020-10-1281.0181.2578.2080.581.15%1.13%-3.51%13,755,0001,096,038,00072%79.682.43%78.071.43%79.07-4.55%83.510.19%0.70%
2020-10-0976.8080.5075.8079.665.71%2.40%-4.43%13,348,3001,038,383,00068%77.791.73%76.97-2.88%82.85-3.13%83.350.18%0.60%
2020-09-3076.7577.9075.1075.36-2.36%-1.45%-9.43%11,438,200874,647,00057%76.47-0.30%79.26-6.92%85.52-0.49%83.200.32%0.40%
2020-09-2979.0280.5074.0177.18-5.30%0.63%-6.95%18,260,7001,400,473,00090%76.69-8.50%85.15-4.35%85.95-0.95%82.94-0.03%0.15%
2020-09-2890.5990.6081.5081.50-9.99%-2.76%-1.77%17,302,3001,450,189,00092%83.82-9.05%89.020.76%86.770.24%82.970.63%-0.06%
2020-09-2588.1096.3688.0390.550.20%-1.74%9.82%25,354,7002,336,540,000155%92.153.14%88.353.23%86.563.29%82.452.41%-0.38%
2020-09-2484.9895.3083.2090.374.08%1.14%12.25%32,933,8002,942,603,000216%89.356.88%85.594.59%83.804.69%80.512.96%-0.91%
2020-09-2379.0086.8376.7786.839.99%3.86%11.04%27,153,6002,270,022,000191%83.604.36%81.833.61%80.043.40%78.201.46%-1.50%
2020-09-2278.7083.0077.9878.94-0.65%-1.45%2.42%12,724,4001,019,292,00096%80.111.27%78.981.99%77.410.60%77.08-0.16%-1.94%
2020-09-2180.0080.4477.7079.460.40%0.46%2.92%9,536,800754,362,00072%79.101.54%77.441.55%76.950.51%77.20-0.91%-2.14%
2020-09-1876.0480.2074.8079.143.72%1.59%1.58%14,494,3001,129,170,000105%77.902.88%76.250.02%76.560.65%77.91-0.85%-2.28%
2020-09-1773.6078.4273.0076.302.69%0.76%-2.90%13,268,9001,004,783,00098%75.730.74%76.24-0.18%76.06-0.29%78.58-1.82%-2.35%
2020-09-1677.8878.3872.9374.30-5.96%-1.16%-7.17%15,721,0001,181,749,000116%75.17-2.92%76.38-0.16%76.28-0.64%80.04-2.17%-2.34%
2020-09-1574.5281.4873.0279.015.60%2.04%-3.42%19,831,8001,535,603,000155%77.431.61%76.500.47%76.77-0.96%81.81-2.16%-2.33%
2020-09-1477.2678.2074.1674.82-2.26%-1.82%-10.52%11,768,000896,818,00098%76.211.45%76.14-0.60%77.51-2.55%83.62-2.51%-2.37%
2020-09-1175.8076.6773.2176.551.02%1.91%-10.75%11,036,100829,007,00090%75.12-2.19%76.60-2.55%79.54-2.61%85.77-2.91%-2.35%
2020-09-1076.0579.6674.0875.780.37%-1.32%-14.22%15,815,3001,214,575,000127%76.80-1.11%78.60-4.33%81.68-4.27%88.34-2.96%-2.21%
2020-09-0980.1380.6975.4175.50-7.93%-2.78%-17.07%12,475,700968,866,000105%77.66-5.95%82.16-4.38%85.32-4.16%91.04-2.91%-2.05%
2020-09-0884.7085.0580.5082.00-1.83%-0.69%-12.55%10,131,600836,585,00089%82.57-4.25%85.92-3.90%89.02-2.69%93.77-2.22%-1.95%
2020-09-0791.0891.4483.5383.53-8.65%-3.13%-12.90%12,728,9001,097,646,000114%86.23-4.31%89.41-3.64%91.48-3.10%95.90-2.32%-1.94%
2020-09-0489.0091.9588.4091.440.00%1.47%-6.86%7,127,400642,306,00066%90.12-2.93%92.78-1.55%94.41-1.87%98.17-1.56%-1.92%