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:
羚锐制药( 600285.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
2020-10-2310.1410.179.859.88-2.27%-1.03%-6.12%7,445,50074,331,00086%9.98-1.29%10.14-1.14%10.31-1.17%10.52-0.60%0.00%
2020-10-2210.1910.2510.0410.11-0.88%-0.03%-4.51%5,440,20055,015,00062%10.11-1.67%10.26-1.64%10.44-0.68%10.59-0.14%0.09%
2020-10-2110.4310.5110.1310.20-2.30%-0.83%-3.80%8,944,50091,993,000106%10.29-0.51%10.43-1.07%10.51-1.04%10.60-0.16%0.08%
2020-10-2010.3210.4710.2010.440.68%0.99%-1.69%6,454,60066,727,00082%10.34-1.96%10.54-0.70%10.62-0.69%10.620.08%0.06%
2020-10-1910.8710.8910.2910.37-3.98%-1.66%-2.28%15,684,500165,396,000207%10.55-1.46%10.61-1.31%10.69-0.74%10.61-0.01%0.02%
2020-10-1610.6410.8110.5710.801.50%0.93%1.76%7,567,60080,978,000119%10.700.08%10.76-0.41%10.770.07%10.610.24%0.03%
2020-10-1510.7810.8210.6310.64-1.39%-0.49%0.49%5,357,90057,284,00087%10.69-1.45%10.80-0.09%10.760.43%10.59-0.04%0.02%
2020-10-1410.8111.0310.7210.79-0.83%-0.54%1.87%8,008,60086,885,000129%10.850.22%10.810.55%10.720.86%10.590.08%0.04%
2020-10-1310.8610.9310.7610.880.09%0.51%2.80%6,705,50072,586,000105%10.830.55%10.751.06%10.631.14%10.580.21%0.04%
2020-10-1210.8210.8710.6610.871.21%0.97%2.92%10,057,800108,282,000162%10.770.90%10.641.75%10.511.17%10.560.38%-0.03%
2020-10-0910.4310.8410.3410.744.88%0.66%2.07%8,344,20089,033,000145%10.673.92%10.452.45%10.380.78%10.520.29%-0.17%
2020-09-3010.1910.3910.1710.240.49%-0.27%-2.40%4,269,70043,843,00074%10.270.96%10.20-0.38%10.30-1.04%10.49-0.27%-0.39%
2020-09-2910.1510.2710.0610.190.89%0.20%-3.14%3,529,90035,898,00060%10.17-0.05%10.24-0.98%10.41-1.22%10.52-0.30%-0.41%
2020-09-2810.3210.3810.0610.10-2.42%-0.74%-4.28%5,438,30055,332,00088%10.18-2.03%10.34-1.86%10.54-0.73%10.55-0.42%-0.45%
2020-09-2510.4010.5810.2510.35-0.29%-0.35%-2.32%4,415,00045,852,00066%10.39-0.76%10.54-1.14%10.62-0.15%10.600.10%-0.50%
2020-09-2410.6610.6810.3510.38-2.99%-0.81%-1.94%6,053,30063,348,00089%10.47-2.35%10.66-0.47%10.630.03%10.590.17%-0.54%
2020-09-2310.6810.8210.5010.700.19%-0.16%1.26%6,398,50068,574,00091%10.72-0.27%10.710.48%10.630.19%10.570.12%-0.59%
2020-09-2210.6010.9310.5510.680.19%-0.61%1.19%9,799,500105,308,000133%10.751.08%10.661.28%10.610.45%10.550.13%-0.63%
2020-09-2110.6510.7410.5610.660.09%0.27%1.14%4,785,50050,875,00065%10.631.10%10.530.02%10.56-0.11%10.54-0.52%-0.66%
2020-09-1810.4110.6610.3910.651.72%1.28%0.52%4,950,60052,057,00059%10.520.60%10.52-0.35%10.580.33%10.60-0.98%-0.63%
2020-09-1710.5710.6010.3110.47-1.41%0.17%-2.15%6,251,60065,342,00062%10.45-1.59%10.56-0.60%10.540.27%10.70-1.90%-0.53%
2020-09-1610.6310.7510.5110.62-0.75%-0.01%-2.63%4,850,20051,513,00040%10.620.02%10.620.73%10.51-0.01%10.91-0.54%-0.26%
2020-09-1510.7110.7310.5610.700.00%0.76%-2.43%6,254,50066,419,00047%10.62-0.09%10.550.74%10.51-0.11%10.97-0.67%-0.21%
2020-09-1410.4810.7310.4810.702.20%0.67%-3.08%10,952,700116,416,00078%10.632.68%10.470.27%10.53-0.77%11.04-0.93%-0.17%
2020-09-1110.1710.4910.1310.472.95%1.14%-6.05%6,876,60071,184,00044%10.35-0.23%10.44-0.81%10.61-1.69%11.14-0.26%0.01%
2020-09-1010.5910.6610.1310.17-2.87%-1.99%-8.98%9,695,000100,591,00059%10.38-1.79%10.53-1.87%10.79-2.84%11.17-0.33%0.08%
2020-09-0910.6010.6810.4710.47-3.23%-0.90%-6.60%10,416,000110,041,00064%10.57-0.86%10.73-1.93%11.10-0.94%11.21-0.27%0.15%
2020-09-0810.6510.8210.5210.821.31%1.53%-3.74%8,286,00088,305,00050%10.66-2.10%10.94-2.88%11.21-0.91%11.24-0.23%0.20%
2020-09-0711.0011.1110.6510.68-3.87%-1.89%-5.20%14,487,500157,718,00090%10.89-1.89%11.26-0.90%11.31-1.04%11.27-0.20%0.21%
2020-09-0411.3911.3910.9011.110.00%0.13%-1.59%19,741,700219,045,000123%11.10-4.52%11.37-1.23%11.43-0.09%11.290.01%0.22%