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:
亚宝药业( 600351.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
2021-01-255.005.054.784.78-4.02%-1.40%-2.71%11,444,00055,486,000107%4.85-2.85%4.96-0.90%5.02-0.12%4.910.04%-0.05%
2021-01-225.055.064.954.98-1.19%-0.20%1.41%9,008,10044,948,00091%4.99-0.99%5.01-1.09%5.020.42%4.910.22%-0.10%
2021-01-214.985.114.985.041.41%0.00%2.86%12,935,80065,201,000138%5.041.31%5.060.78%5.000.91%4.900.41%-0.16%
2021-01-205.025.084.944.97-1.39%-0.10%1.84%10,184,70050,673,000111%4.98-2.66%5.020.56%4.961.41%4.880.00%-0.27%
2021-01-195.185.245.015.043.07%-1.39%3.28%23,069,900117,918,000268%5.114.56%4.994.06%4.893.19%4.881.20%-0.34%
2021-01-184.704.944.704.893.38%0.04%1.41%11,826,30057,802,000161%4.892.54%4.803.01%4.741.00%4.820.02%-0.49%
2021-01-154.754.834.714.730.85%-0.78%-1.89%6,419,90030,602,00094%4.772.23%4.660.52%4.69-0.15%4.82-0.35%-0.52%
2021-01-144.574.724.564.691.96%0.58%-3.06%6,099,20028,438,00088%4.661.59%4.64-0.77%4.70-1.32%4.84-0.51%-0.52%
2021-01-134.744.744.504.60-2.54%0.22%-5.41%10,378,60047,633,000149%4.59-2.73%4.67-2.28%4.76-2.26%4.86-1.16%-0.49%
2021-01-124.694.754.674.720.21%0.02%-4.07%3,659,40017,268,00058%4.72-1.17%4.78-1.36%4.87-0.98%4.92-0.37%-0.39%
2021-01-114.834.844.714.71-2.69%-1.36%-4.62%6,469,20030,891,000102%4.78-1.18%4.85-1.52%4.92-0.69%4.94-0.48%-0.37%
2021-01-084.814.884.784.840.00%0.17%-2.46%5,057,10024,434,00083%4.83-1.37%4.92-1.01%4.95-0.40%4.96-0.38%-0.32%
2021-01-075.035.034.814.84-3.78%-1.20%-2.83%10,007,00049,029,000162%4.90-2.35%4.97-0.74%4.97-0.36%4.98-0.64%-0.32%
2021-01-065.045.094.975.03-0.59%0.26%0.34%6,915,10034,692,000114%5.02-0.16%5.010.32%4.990.18%5.01-0.73%-0.30%
2021-01-054.995.064.975.061.40%0.70%0.20%7,276,40036,566,000113%5.031.11%4.990.71%4.980.16%5.05-0.30%-0.23%
2021-01-044.995.004.944.990.20%0.40%-1.48%4,816,20023,936,00075%4.970.04%4.96-0.08%4.97-0.16%5.07-0.32%-0.24%
2020-12-314.925.004.914.981.01%0.24%-1.99%5,393,80026,794,00082%4.970.65%4.96-0.22%4.98-0.32%5.08-0.29%-0.27%
2020-12-304.984.984.904.93-0.60%-0.12%-3.26%5,487,90027,091,00079%4.94-0.88%4.97-0.56%5.00-0.85%5.10-0.22%-0.34%
2020-12-294.965.014.954.96-0.60%-0.40%-2.88%4,897,40024,388,00072%4.98-0.56%5.00-0.38%5.04-1.29%5.11-0.20%-0.36%
2020-12-285.025.064.974.99-0.60%-0.36%-2.48%4,439,50022,235,00066%5.01-0.10%5.02-0.75%5.10-0.45%5.12-0.10%-0.37%
2020-12-254.985.054.945.020.40%0.14%-1.99%4,769,10023,908,00070%5.01-0.38%5.06-1.54%5.13-0.39%5.12-0.08%-0.39%
2020-12-245.095.095.005.00-1.57%-0.64%-2.46%6,520,40032,808,00089%5.03-1.24%5.14-0.68%5.15-0.25%5.13-0.37%-0.44%
2020-12-235.205.205.055.08-2.50%-0.29%-1.26%10,034,10051,122,000137%5.10-2.80%5.17-0.63%5.16-0.14%5.15-0.43%-0.42%
2020-12-225.175.335.165.210.19%-0.61%0.83%10,378,60054,400,000151%5.241.26%5.201.01%5.170.66%5.170.00%-0.38%
2020-12-215.205.255.145.200.78%0.44%0.64%5,955,20030,833,00094%5.180.27%5.150.55%5.130.35%5.17-0.44%-0.39%
2020-12-185.185.235.135.16-0.77%-0.06%-0.58%5,841,00030,158,00091%5.160.72%5.120.33%5.120.27%5.19-0.59%-0.34%
2020-12-175.055.205.025.203.17%1.44%-0.40%8,790,90045,064,000132%5.131.22%5.110.37%5.10-0.45%5.22-1.01%-0.28%
2020-12-165.125.125.045.04-1.37%-0.47%-4.44%4,231,40021,426,00058%5.06-0.94%5.09-0.20%5.12-0.81%5.27-0.40%-0.15%
2020-12-155.115.165.075.110.20%-0.04%-3.49%4,641,70023,728,00062%5.110.51%5.10-0.78%5.17-0.58%5.30-0.28%-0.14%
2020-12-145.095.135.045.100.00%0.28%-3.95%5,218,20026,541,00068%5.09-0.22%5.14-1.08%5.20-1.05%5.31-0.32%-0.12%