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:
ST金泰( 600385.SH 上证)
板块 :医药制造业_h   
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
2021-01-224.704.734.644.68-0.43%-0.28%1.56%228,2001,071,00077%4.690.54%4.670.19%4.670.45%4.610.09%-0.99%
2021-01-214.644.744.584.700.86%0.69%2.09%329,9001,540,000109%4.670.67%4.66-0.15%4.650.72%4.60-0.84%-1.06%
2021-01-204.584.684.584.660.43%0.50%0.37%268,7001,246,00074%4.64-0.49%4.660.41%4.620.46%4.64-1.63%-1.13%
2021-01-194.774.774.614.64-1.49%-0.43%-1.69%339,9001,584,00080%4.66-0.77%4.641.13%4.590.55%4.72-0.92%-1.05%
2021-01-184.644.794.584.711.95%0.30%-1.13%240,4001,129,00057%4.702.07%4.590.95%4.570.35%4.76-1.02%-0.96%
2021-01-154.544.704.524.621.54%0.41%-4.01%424,0001,951,00096%4.602.68%4.550.71%4.55-0.04%4.81-0.89%-0.85%
2021-01-144.554.564.414.550.00%1.54%-6.30%264,9001,187,00061%4.48-1.26%4.52-0.77%4.56-2.36%4.86-0.98%-0.74%
2021-01-134.584.604.504.550.44%0.26%-7.22%370,4001,681,00087%4.540.31%4.55-0.76%4.67-2.87%4.90-1.47%-0.68%
2021-01-124.354.614.354.530.44%0.13%-8.98%222,8001,008,00051%4.52-1.46%4.59-2.76%4.80-1.56%4.98-1.41%-0.60%
2021-01-114.584.684.484.51-3.84%-1.76%-10.66%293,4001,347,00062%4.59-0.84%4.72-3.04%4.88-1.79%5.05-0.86%-0.49%
2021-01-084.594.764.564.69-1.88%1.30%-7.89%290,7001,346,00061%4.63-3.28%4.87-1.84%4.97-1.19%5.09-0.55%-0.49%
2021-01-075.025.044.764.78-4.59%-0.15%-6.64%897,3004,295,000195%4.79-4.91%4.96-3.69%5.03-2.82%5.12-1.56%-0.51%
2021-01-065.245.275.015.01-4.93%-0.48%-3.67%816,5004,110,000211%5.03-4.26%5.15-2.74%5.17-2.03%5.20-0.82%-0.47%
2021-01-055.175.325.175.27-0.94%0.23%0.50%296,9001,561,00089%5.26-1.11%5.29-0.13%5.28-0.58%5.24-0.04%-0.54%
2021-01-045.365.395.255.320.38%0.06%1.41%345,3001,836,000106%5.320.40%5.300.44%5.310.40%5.250.08%-0.65%
2020-12-315.325.335.265.300.57%0.08%1.11%165,600877,00052%5.300.53%5.28-0.72%5.290.76%5.240.19%-0.71%
2020-12-305.295.385.165.270.19%0.04%0.73%214,9001,132,00061%5.27-0.04%5.310.36%5.250.46%5.23-0.32%-0.82%
2020-12-295.215.405.215.26-0.38%-0.19%0.21%417,3002,199,00093%5.27-1.81%5.291.01%5.230.23%5.25-0.76%-0.99%
2020-12-285.465.465.265.280.57%-1.62%-0.17%514,4002,761,000112%5.372.88%5.242.06%5.220.68%5.29-0.23%-0.99%
2020-12-255.065.255.015.255.00%0.63%-0.96%348,5001,818,00078%5.223.53%5.14-0.04%5.18-0.19%5.30-0.90%-1.02%
2020-12-245.105.174.955.00-1.96%-0.77%-6.52%279,8001,410,00059%5.04-1.79%5.14-1.33%5.19-0.44%5.35-0.72%-0.99%
2020-12-235.075.205.075.10-1.73%-0.60%-5.35%344,6001,768,00074%5.13-1.61%5.21-0.99%5.21-0.99%5.39-1.16%-0.95%
2020-12-225.285.295.115.19-1.52%-0.48%-4.79%382,2001,993,00080%5.22-1.31%5.260.34%5.27-1.39%5.45-1.52%-0.92%
2020-12-215.365.365.145.27-0.57%-0.26%-4.79%288,6001,525,00051%5.28-0.17%5.24-0.61%5.34-0.65%5.54-1.18%-1.02%
2020-12-185.225.335.205.300.57%0.13%-5.37%257,3001,362,00042%5.292.04%5.27-1.48%5.37-1.10%5.60-0.48%-0.99%
2020-12-175.285.345.115.27-0.19%1.60%-6.36%497,6002,581,00082%5.19-2.19%5.35-1.49%5.43-1.31%5.63-0.92%-0.95%
2020-12-165.505.505.255.28-4.52%-0.43%-7.04%1,158,2006,142,000210%5.30-5.07%5.43-3.96%5.51-3.34%5.68-2.04%-0.87%
2020-12-155.615.665.525.53-2.81%-1.00%-4.62%581,6003,249,000137%5.59-1.69%5.66-1.05%5.70-0.89%5.80-0.75%-0.68%
2020-12-145.665.755.615.69-0.52%0.14%-2.60%238,3001,354,00064%5.68-0.96%5.72-0.66%5.75-1.12%5.84-0.51%-0.62%
2020-12-115.765.825.705.720.00%-0.30%-2.59%415,7002,385,000111%5.740.42%5.75-0.05%5.81-0.48%5.87-0.58%-0.60%