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:
浙江医药( 600216.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2021-01-2514.5214.6014.0714.17-2.41%-0.87%1.11%21,547,800308,014,000114%14.29-1.46%14.350.08%14.280.49%14.020.37%0.10%
2021-01-2214.1014.7514.0614.522.25%0.10%3.99%28,688,600416,131,000159%14.512.13%14.341.08%14.221.20%13.960.65%0.09%
2021-01-2114.3314.3914.1014.20-0.63%-0.02%2.36%21,520,100305,643,000126%14.20-0.44%14.190.79%14.050.88%13.870.06%0.07%
2021-01-2014.1514.4913.9014.291.64%0.18%3.07%23,846,300340,175,000140%14.271.26%14.081.57%13.931.58%13.87-0.11%0.10%
2021-01-1914.0114.2513.8614.062.18%-0.19%1.30%21,975,700309,563,000124%14.092.98%13.861.68%13.710.89%13.88-0.17%0.14%
2021-01-1813.5713.8013.4613.761.25%0.59%-1.04%11,945,800163,403,00060%13.680.56%13.630.67%13.59-0.21%13.90-0.01%0.23%
2021-01-1513.7313.7713.4613.59-1.52%-0.10%-2.27%11,224,900152,690,00054%13.60-0.05%13.54-0.16%13.62-0.51%13.910.08%0.22%
2021-01-1413.3013.8113.2613.803.45%1.40%-0.68%16,185,700220,287,00077%13.611.24%13.56-0.43%13.69-0.89%13.890.06%0.20%
2021-01-1313.7213.7513.2913.34-3.47%-0.77%-3.93%19,710,600264,979,00094%13.44-1.63%13.62-1.38%13.81-1.53%13.89-0.04%0.17%
2021-01-1213.7213.8413.5313.820.44%1.13%-0.51%14,859,000203,041,00075%13.67-0.91%13.81-1.20%14.02-0.53%13.890.14%0.13%
2021-01-1113.8713.9913.6813.76-0.72%-0.22%-0.80%16,429,900226,561,00084%13.79-1.19%13.98-1.28%14.100.04%13.870.25%0.09%
2021-01-0814.1814.2313.8213.86-2.05%-0.69%0.17%16,750,200233,766,00090%13.96-1.26%14.16-0.16%14.090.37%13.840.44%0.02%
2021-01-0714.4014.4014.0114.15-1.26%0.11%2.72%22,005,600311,022,000118%14.13-1.13%14.180.51%14.040.65%13.780.33%-0.09%
2021-01-0614.2814.5214.0814.330.56%0.24%4.37%28,476,700407,117,000160%14.301.25%14.111.45%13.951.39%13.730.33%-0.18%
2021-01-0513.8214.4413.7314.252.96%0.92%4.13%37,803,300533,784,000221%14.122.62%13.912.32%13.762.01%13.690.66%-0.21%
2021-01-0413.6213.9113.4713.841.76%0.59%1.80%16,777,500230,838,000113%13.761.45%13.591.24%13.490.92%13.60-0.04%-0.31%
2020-12-3113.5113.7213.4113.600.89%0.27%0.00%16,402,700222,478,000113%13.561.16%13.420.69%13.360.38%13.60-0.15%-0.34%
2020-12-3013.1813.6913.1313.482.12%0.54%-1.04%12,924,400173,289,00089%13.411.19%13.330.58%13.31-0.61%13.62-0.25%-0.40%
2020-12-2913.3213.4613.1013.20-1.20%-0.38%-3.33%12,037,900159,510,00084%13.25-0.60%13.26-0.34%13.39-1.50%13.66-0.40%-0.44%
2020-12-2813.2013.4913.1413.361.29%0.22%-2.55%12,903,000172,015,00091%13.331.19%13.30-1.09%13.60-0.70%13.71-0.30%-0.45%
2020-12-2513.1613.2913.0813.190.00%0.12%-4.08%11,310,000148,997,00082%13.17-1.33%13.45-2.18%13.69-0.75%13.75-0.43%-0.41%
2020-12-2413.7513.7513.1613.19-4.35%-1.21%-4.50%20,051,900267,733,000146%13.35-2.92%13.75-1.56%13.80-0.86%13.81-0.68%-0.36%
2020-12-2313.9413.9613.6313.79-1.92%0.26%-0.83%16,353,200224,918,000127%13.75-2.79%13.96-0.44%13.92-0.19%13.91-0.57%-0.27%
2020-12-2214.0014.3113.9514.060.29%-0.62%0.54%19,352,600273,803,000153%14.151.40%14.031.13%13.940.55%13.980.01%-0.18%
2020-12-2113.9514.0813.7614.020.29%0.48%0.27%11,522,000160,770,00094%13.950.46%13.870.29%13.870.22%13.98-0.31%-0.18%
2020-12-1813.8214.0213.7213.980.65%0.66%-0.33%11,542,300160,311,00092%13.890.81%13.83-0.02%13.840.05%14.03-0.36%-0.14%
2020-12-1713.7113.9313.5713.891.31%0.81%-1.32%13,710,200188,905,000109%13.78-0.33%13.83-0.11%13.83-0.42%14.08-0.76%-0.09%
2020-12-1613.9013.9813.7013.71-0.94%-0.82%-3.34%9,307,700128,666,00071%13.82-0.60%13.85-0.09%13.89-0.97%14.18-0.62%0.03%
2020-12-1513.9314.0613.7713.84-0.14%-0.48%-3.03%10,539,000146,565,00072%13.910.89%13.86-0.32%14.03-0.39%14.27-0.53%0.13%
2020-12-1413.8213.9413.6113.860.00%0.54%-3.40%7,198,30099,227,00038%13.79-0.53%13.90-1.34%14.08-0.60%14.350.16%0.27%