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瑞德( 600666.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
2021-01-221.101.111.081.114.72%0.45%13.50%18,737,10020,697,000107%1.114.64%1.072.31%1.053.56%0.980.31%-1.52%
2021-01-211.051.061.031.064.95%0.38%8.72%4,497,0004,748,00023%1.062.62%1.041.07%1.014.12%0.98-0.41%-2.02%
2021-01-201.041.061.011.01-4.72%-1.85%3.17%19,425,80019,986,00097%1.03-1.63%1.032.79%0.972.53%0.98-0.61%-2.20%
2021-01-191.041.061.011.064.95%1.34%7.61%26,643,60027,881,000139%1.054.18%1.008.91%0.952.60%0.990.10%-2.29%
2021-01-180.991.010.981.015.21%0.60%2.64%14,807,10014,859,00083%1.008.54%0.922.45%0.92-0.11%0.98-0.41%-2.35%
2021-01-150.880.960.870.965.49%3.78%-2.83%15,482,90014,327,00085%0.935.84%0.90-1.21%0.93-2.84%0.99-1.20%-2.30%
2021-01-140.860.930.860.911.11%4.12%-9.00%29,146,90025,480,000160%0.87-3.74%0.91-4.01%0.95-3.45%1.00-3.20%-2.17%
2021-01-130.930.930.900.90-5.26%-0.88%-12.88%23,561,30021,396,000156%0.91-4.12%0.95-5.11%0.99-4.18%1.03-2.91%-1.83%
2021-01-120.940.980.940.95-4.04%0.32%-10.71%26,461,00025,052,000209%0.95-5.02%1.00-3.95%1.03-4.37%1.06-3.97%-1.57%
2021-01-111.011.030.990.99-4.81%-0.70%-10.65%18,026,60017,979,000179%1.00-4.96%1.04-4.42%1.08-3.06%1.11-2.89%-1.21%
2021-01-081.041.101.041.04-4.59%-0.86%-8.85%26,754,70028,072,000321%1.05-4.03%1.09-5.72%1.11-5.13%1.14-4.68%-0.95%
2021-01-071.131.131.091.09-5.22%-0.27%-8.94%9,296,00010,162,000156%1.09-6.26%1.15-3.27%1.17-2.66%1.20-2.21%-0.52%
2021-01-061.211.221.151.15-4.96%-1.37%-6.05%11,981,60013,974,000225%1.17-3.95%1.19-2.85%1.20-2.20%1.22-1.53%-0.33%
2021-01-051.251.251.191.21-3.20%-0.33%-2.65%6,348,7007,709,000144%1.21-2.25%1.23-0.73%1.23-0.49%1.24-0.48%-0.25%
2021-01-041.241.251.231.250.81%0.64%0.08%3,464,5004,303,00079%1.240.57%1.240.16%1.24-0.16%1.250.08%-0.26%
2020-12-311.231.251.221.240.81%0.40%-0.64%3,648,3004,507,00082%1.240.33%1.230.08%1.24-0.56%1.250.08%-0.35%
2020-12-301.241.241.221.23-0.81%-0.08%-1.36%3,087,9003,801,00064%1.23-0.32%1.23-0.57%1.24-0.64%1.250.24%-0.48%
2020-12-291.231.251.221.241.64%0.40%-0.32%3,062,5003,782,00056%1.240.08%1.24-0.72%1.25-0.24%1.24-0.32%-0.70%
2020-12-281.251.261.221.22-3.17%-1.13%-2.24%4,891,3006,035,00081%1.23-1.28%1.25-1.11%1.26-0.32%1.25-0.40%-0.90%
2020-12-251.251.271.241.260.80%0.80%0.56%4,072,4005,091,00069%1.25-1.11%1.260.00%1.260.24%1.25-0.32%-0.88%
2020-12-241.271.281.241.25-1.57%-1.11%-0.56%4,475,3005,656,00076%1.26-0.55%1.260.32%1.260.56%1.26-0.32%-0.88%
2020-12-231.241.291.241.272.42%-0.08%0.71%5,620,3007,143,00094%1.271.52%1.260.88%1.250.89%1.26-0.32%-0.87%
2020-12-221.261.271.241.24-2.36%-0.96%-1.98%4,375,5005,480,00069%1.25-0.16%1.250.48%1.24-0.40%1.27-0.71%-0.89%
2020-12-211.231.281.231.272.42%1.28%-0.31%6,454,9008,096,00098%1.251.70%1.240.98%1.24-0.40%1.27-0.62%-0.81%
2020-12-181.221.251.221.240.00%0.57%-3.28%3,923,4004,836,00060%1.23-0.24%1.23-0.97%1.25-0.72%1.28-0.77%-0.72%
2020-12-171.201.261.191.243.33%0.32%-4.02%7,510,6009,280,000114%1.241.06%1.24-1.12%1.26-1.02%1.29-1.22%-0.62%
2020-12-161.261.271.201.20-4.76%-1.88%-8.26%9,368,20011,461,000141%1.22-3.55%1.26-2.26%1.27-1.86%1.31-2.02%-0.47%
2020-12-151.311.311.251.26-3.82%-0.63%-5.62%8,423,80010,683,000126%1.27-2.84%1.29-1.31%1.29-1.37%1.34-2.27%-0.22%
2020-12-141.291.331.291.311.55%0.38%-4.10%3,919,1005,115,00049%1.310.62%1.30-0.08%1.31-0.68%1.37-0.22%0.18%
2020-12-111.311.311.281.290.00%-0.54%-5.77%4,966,0006,442,00060%1.30-0.61%1.30-1.14%1.32-0.83%1.37-0.29%0.22%