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:
人民同泰( 600829.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
2021-01-226.326.346.246.33-0.63%0.68%-0.67%1,594,30010,023,00059%6.29-1.10%6.330.16%6.310.19%6.37-1.83%-1.68%
2021-01-216.396.416.286.37-0.31%0.20%-1.88%1,782,40011,330,00056%6.360.16%6.320.33%6.300.64%6.49-2.71%-1.63%
2021-01-206.286.476.246.391.91%0.68%-4.24%2,696,30017,113,00071%6.351.59%6.300.77%6.260.05%6.67-2.50%-1.42%
2021-01-196.266.296.186.270.32%0.35%-8.39%1,598,2009,986,00037%6.25-0.64%6.260.51%6.26-1.12%6.84-2.87%-1.20%
2021-01-186.296.376.246.25-0.48%-0.60%-11.30%1,987,10012,495,00038%6.290.95%6.22-0.43%6.33-1.31%7.05-0.84%-0.88%
2021-01-156.206.306.146.281.78%0.82%-11.62%2,024,40012,610,00037%6.230.99%6.25-1.58%6.41-2.66%7.11-0.80%-0.81%
2021-01-146.156.276.066.17-0.64%0.03%-13.86%2,545,40015,700,00044%6.17-1.97%6.35-2.19%6.59-3.94%7.16-1.05%-0.70%
2021-01-136.636.686.116.21-6.19%-1.30%-14.21%6,082,30038,270,000100%6.29-5.92%6.49-4.75%6.86-4.66%7.24-2.20%-0.68%
2021-01-126.666.766.626.62-0.90%-1.02%-10.56%2,420,10016,185,00041%6.69-0.18%6.82-3.85%7.19-2.83%7.40-1.15%-0.44%
2021-01-116.846.846.666.68-2.20%-0.30%-10.79%3,541,00023,726,00054%6.70-3.32%7.09-3.58%7.40-1.06%7.49-0.82%-0.28%
2021-01-087.257.326.766.83-6.69%-1.44%-9.54%6,338,40043,925,00095%6.93-7.11%7.35-4.02%7.48-1.42%7.55-1.33%-0.19%
2021-01-077.707.787.247.32-5.91%-1.88%-4.34%6,432,40047,988,000100%7.46-3.29%7.66-0.18%7.590.05%7.65-0.61%-0.01%
2021-01-067.777.837.617.780.00%0.86%1.05%5,477,20042,251,00082%7.71-0.73%7.671.08%7.58-0.03%7.70-0.31%0.10%
2021-01-057.457.977.427.783.87%0.12%0.74%8,917,50069,296,000118%7.775.01%7.592.55%7.58-0.07%7.720.27%0.21%
2021-01-047.427.507.317.490.94%1.22%-2.75%3,956,60029,278,00052%7.400.34%7.40-1.58%7.59-0.49%7.70-0.07%0.19%
2020-12-317.337.467.277.420.13%0.61%-3.72%3,860,60028,471,00049%7.38-0.66%7.52-1.94%7.63-1.08%7.710.27%0.22%
2020-12-307.527.607.357.41-2.63%-0.19%-3.59%5,648,90041,939,00065%7.42-3.77%7.67-0.75%7.71-0.96%7.69-0.81%0.18%
2020-12-297.827.927.597.61-3.91%-1.36%-1.79%5,790,70044,678,00060%7.72-1.25%7.73-0.66%7.78-0.28%7.750.16%0.62%
2020-12-287.667.947.527.922.99%1.37%2.37%7,948,60062,103,00086%7.812.26%7.78-0.14%7.810.46%7.740.42%0.59%
2020-12-257.777.807.507.69-2.04%0.65%-0.19%6,565,70050,165,00071%7.64-2.85%7.79-0.59%7.770.12%7.710.16%0.60%
2020-12-247.858.127.707.85-1.75%-0.18%2.04%7,715,70060,680,00090%7.860.41%7.840.82%7.761.17%7.690.47%0.57%
2020-12-237.728.057.657.991.14%2.02%4.35%10,494,50082,190,000128%7.830.06%7.770.90%7.67-0.70%7.660.45%0.55%
2020-12-227.398.127.387.905.90%0.93%3.63%15,000,300117,400,000206%7.834.07%7.702.67%7.730.81%7.620.82%0.51%
2020-12-217.557.677.427.46-1.58%-0.81%-1.34%5,571,80041,903,00091%7.52-0.67%7.50-2.72%7.660.28%7.560.07%0.42%
2020-12-187.537.687.497.58-2.19%0.11%0.32%6,146,60046,540,000108%7.571.45%7.710.13%7.640.28%7.560.16%0.43%
2020-12-177.507.757.307.75-0.26%3.83%2.73%12,457,40092,981,000235%7.46-6.09%7.70-0.45%7.62-0.20%7.54-0.09%0.43%
2020-12-167.408.157.407.774.86%-2.24%2.90%17,082,400135,778,000424%7.958.02%7.745.49%7.644.49%7.553.62%0.46%
2020-12-157.357.437.277.41-0.94%0.71%1.69%3,412,20025,106,000114%7.36-0.47%7.340.29%7.310.40%7.29-0.14%0.16%
2020-12-147.107.557.027.484.03%1.18%2.51%6,572,20048,589,000210%7.393.11%7.321.32%7.281.03%7.300.44%0.32%
2020-12-117.337.397.057.190.00%0.28%-1.03%2,727,30019,555,00096%7.17-1.62%7.220.11%7.21-0.21%7.27-0.07%0.33%