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:
神奇制药( 600613.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
2021-01-224.564.624.504.570.00%-0.09%2.24%2,144,9009,810,000109%4.570.29%4.560.15%4.540.69%4.470.00%-0.64%
2021-01-214.534.604.504.570.88%0.20%2.24%1,756,5008,011,00088%4.560.35%4.550.64%4.510.90%4.47-0.33%-0.70%
2021-01-204.604.634.504.53-1.31%-0.33%1.00%1,686,8007,667,00074%4.55-0.24%4.530.80%4.471.09%4.49-0.58%-0.80%
2021-01-194.494.654.454.592.23%0.75%1.75%2,711,80012,355,000115%4.561.81%4.491.77%4.420.68%4.51-0.55%-0.83%
2021-01-184.434.534.404.491.35%0.34%-1.01%2,284,90010,224,00098%4.481.22%4.411.45%4.390.00%4.54-0.77%-0.79%
2021-01-154.294.484.294.433.26%0.20%-3.08%2,163,2009,563,00094%4.422.55%4.350.02%4.39-0.75%4.57-0.82%-0.74%
2021-01-144.284.354.254.290.00%-0.49%-6.92%1,671,4007,206,00073%4.310.00%4.35-1.32%4.43-1.62%4.61-0.88%-0.67%
2021-01-134.454.454.264.29-4.24%-0.49%-7.74%2,627,30011,327,000114%4.31-3.47%4.41-2.48%4.50-2.09%4.65-1.32%-0.60%
2021-01-124.434.524.424.480.90%0.31%-4.92%1,305,5005,831,00059%4.47-0.73%4.52-0.97%4.59-1.20%4.71-0.55%-0.49%
2021-01-114.564.624.434.44-3.27%-1.31%-6.29%1,749,4007,870,00077%4.50-1.34%4.56-1.49%4.65-1.19%4.74-0.59%-0.47%
2021-01-084.514.644.424.591.55%0.66%-3.69%2,266,00010,332,000100%4.56-0.57%4.63-1.55%4.71-1.11%4.77-0.58%-0.44%
2021-01-074.784.784.474.52-5.04%-1.44%-5.72%4,395,30020,157,000187%4.59-3.92%4.70-3.09%4.76-2.08%4.79-1.32%-0.45%
2021-01-064.874.874.734.76-2.26%-0.27%-2.02%2,474,30011,809,000119%4.77-2.27%4.85-1.10%4.86-0.45%4.86-0.92%-0.36%
2021-01-054.924.984.854.87-1.22%-0.29%-0.67%1,893,1009,245,00087%4.88-1.23%4.910.23%4.880.31%4.90-0.18%-0.29%
2021-01-044.915.024.904.930.61%-0.30%0.37%1,503,5007,435,00071%4.950.94%4.900.66%4.870.39%4.91-0.24%-0.34%
2020-12-314.874.934.854.900.62%0.02%-0.49%1,505,9007,377,00067%4.901.03%4.860.54%4.850.31%4.92-0.14%-0.37%
2020-12-304.834.884.824.870.41%0.43%-1.24%1,621,9007,865,00069%4.850.00%4.840.08%4.83-0.49%4.93-0.16%-0.42%
2020-12-294.834.884.784.850.41%0.02%-1.80%1,978,7009,594,00083%4.850.58%4.830.19%4.86-1.20%4.94-0.22%-0.45%
2020-12-284.884.924.774.83-0.82%0.19%-2.42%2,106,00010,152,00090%4.82-0.29%4.83-0.90%4.92-0.57%4.95-0.30%-0.46%
2020-12-254.764.914.714.871.88%0.72%-1.91%1,844,1008,916,00079%4.840.25%4.87-1.74%4.94-0.64%4.97-0.34%-0.45%
2020-12-244.904.954.754.78-3.04%-0.89%-4.05%3,112,90015,012,000124%4.82-2.74%4.96-1.30%4.98-0.80%4.98-0.64%-0.43%
2020-12-235.005.024.934.93-1.40%-0.58%-1.68%2,329,50011,551,000101%4.96-2.11%5.02-0.44%5.02-0.02%5.01-0.40%-0.38%
2020-12-225.035.144.985.00-0.60%-1.30%-0.68%3,634,20018,410,000161%5.071.22%5.040.66%5.020.42%5.03-0.26%-0.37%
2020-12-215.015.074.965.030.60%0.50%-0.34%1,597,5007,996,00074%5.01-0.54%5.010.32%5.000.08%5.05-0.67%-0.37%
2020-12-185.045.075.005.00-0.79%-0.64%-1.59%2,516,80012,664,000109%5.030.94%4.990.32%4.990.04%5.08-0.55%-0.33%
2020-12-174.965.064.885.041.82%1.10%-1.35%2,290,80011,420,00097%4.990.71%4.980.04%4.99-0.42%5.11-0.70%-0.30%
2020-12-165.005.024.924.95-1.00%0.00%-3.79%1,830,6009,062,00073%4.95-1.00%4.98-0.54%5.01-0.81%5.15-0.45%-0.26%
2020-12-155.025.044.985.00-0.40%0.00%-3.25%1,403,1007,015,00054%5.000.36%5.00-0.52%5.05-0.75%5.17-0.27%-0.25%
2020-12-144.965.054.875.020.80%0.76%-3.13%1,969,2009,810,00071%4.98-0.66%5.03-1.02%5.09-1.18%5.18-0.21%-0.26%
2020-12-115.125.164.924.980.00%-0.70%-4.10%3,435,30017,228,000119%5.02-1.88%5.08-1.67%5.15-1.28%5.19-0.15%-0.29%