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:
益佰制药( 600594.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
2020-10-236.216.246.016.04-2.74%-1.23%-3.24%5,567,00034,040,00091%6.12-1.39%6.19-0.69%6.23-0.45%6.240.02%0.28%
2020-10-226.316.326.156.21-1.11%0.15%-0.50%4,045,00025,082,00068%6.20-1.49%6.24-0.62%6.260.08%6.240.26%0.30%
2020-10-216.276.376.256.28-0.16%-0.24%0.88%3,851,40024,243,00066%6.301.29%6.270.24%6.250.08%6.230.37%0.27%
2020-10-206.226.296.166.291.13%1.21%1.42%4,451,00027,663,00075%6.22-1.30%6.260.14%6.25-0.27%6.200.36%0.22%
2020-10-196.346.396.206.22-1.89%-1.22%0.65%7,723,20048,633,000129%6.300.78%6.250.31%6.260.16%6.180.34%0.17%
2020-10-166.186.346.126.342.59%1.47%2.94%8,403,20052,505,000146%6.251.17%6.23-0.38%6.250.40%6.160.29%0.15%
2020-10-156.246.286.146.18-0.96%0.06%0.64%4,649,40028,717,00080%6.18-1.25%6.26-0.29%6.230.44%6.140.03%0.12%
2020-10-146.256.336.216.24-0.95%-0.22%1.65%4,957,40031,005,00084%6.25-0.84%6.270.64%6.200.73%6.140.18%0.10%
2020-10-136.326.406.276.300.00%-0.11%2.81%6,947,00043,818,000114%6.310.83%6.231.45%6.161.20%6.130.36%0.04%
2020-10-126.166.316.126.302.77%0.72%3.18%8,799,00055,041,000143%6.262.63%6.142.25%6.080.90%6.110.54%-0.11%
2020-10-096.006.146.006.133.20%0.57%0.94%5,216,50031,796,00085%6.102.25%6.010.65%6.03-0.27%6.070.30%-0.29%
2020-09-305.965.995.935.94-0.17%-0.35%-1.90%3,923,30023,385,00060%5.960.29%5.97-0.90%6.05-0.53%6.06-0.07%-0.47%
2020-09-295.945.995.915.950.51%0.10%-1.80%4,011,80023,845,00061%5.94-0.82%6.02-0.97%6.08-0.44%6.06-0.12%-0.56%
2020-09-286.126.125.925.92-3.27%-1.22%-2.41%6,055,90036,296,00092%5.99-2.04%6.08-0.77%6.10-0.33%6.07-0.13%-0.69%
2020-09-256.116.196.076.120.49%0.03%0.76%5,400,20033,039,00084%6.12-0.15%6.130.00%6.120.36%6.070.13%-0.81%
2020-09-246.146.236.076.09-0.81%-0.60%0.40%7,984,80048,921,000122%6.13-0.26%6.130.08%6.100.64%6.07-0.02%-0.93%
2020-09-236.096.196.066.140.99%-0.05%1.20%6,321,60038,835,00095%6.140.33%6.130.71%6.060.31%6.07-0.23%-1.03%
2020-09-226.066.196.046.08-0.33%-0.70%-0.02%7,641,70046,793,000105%6.120.18%6.081.05%6.040.32%6.08-0.39%-1.12%
2020-09-216.076.196.046.100.66%-0.20%-0.08%7,411,50045,296,00095%6.111.71%6.020.55%6.030.18%6.11-1.15%-1.20%
2020-09-185.986.085.956.061.17%0.85%-1.88%7,282,60043,764,00081%6.011.21%5.99-0.12%6.01-0.12%6.18-1.22%-1.21%
2020-09-176.016.035.875.99-0.83%0.89%-4.19%7,375,10043,784,00076%5.94-1.49%5.99-1.01%6.02-0.84%6.25-1.48%-1.18%
2020-09-166.066.075.986.04-0.49%0.22%-4.82%4,501,50027,130,00045%6.03-0.36%6.05-0.02%6.07-0.67%6.35-0.98%-1.05%
2020-09-156.106.106.016.07-0.16%0.35%-5.29%4,589,20027,762,00042%6.05-0.48%6.06-0.51%6.11-0.73%6.41-1.39%-1.02%
2020-09-146.106.146.036.080.00%0.03%-6.45%5,943,40036,126,00051%6.080.65%6.09-0.73%6.16-1.63%6.50-1.35%-0.91%
2020-09-116.016.105.986.080.83%0.68%-7.71%6,846,80041,345,00055%6.04-1.40%6.13-1.07%6.26-1.60%6.59-1.11%-0.77%
2020-09-106.176.236.016.03-1.79%-1.55%-9.49%9,319,00057,082,00072%6.13-1.02%6.20-2.07%6.36-1.84%6.66-0.95%-0.65%
2020-09-096.246.286.116.14-2.69%-0.78%-8.71%12,021,70074,385,00095%6.19-1.17%6.33-2.15%6.48-1.68%6.73-1.22%-0.56%
2020-09-086.356.376.196.31-0.16%0.78%-7.33%12,097,60075,745,00095%6.26-3.37%6.47-2.59%6.59-2.34%6.81-1.18%-0.44%
2020-09-076.596.666.306.32-4.96%-2.45%-8.27%16,613,200107,636,000139%6.48-2.73%6.64-1.88%6.75-2.37%6.89-1.25%-0.36%
2020-09-046.706.766.586.650.00%-0.17%-4.69%11,924,30079,423,000111%6.66-3.01%6.77-2.14%6.91-1.20%6.98-0.85%-0.26%