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:
第一医药( 600833.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
2021-01-259.779.849.529.55-2.55%-1.11%0.12%1,491,60014,405,000139%9.66-1.50%9.720.06%9.670.25%9.540.29%-0.25%
2021-01-229.6310.259.429.802.40%-0.04%3.04%2,414,40023,671,000220%9.802.15%9.721.89%9.641.44%9.510.58%-0.36%
2021-01-219.579.649.559.570.00%-0.29%1.21%751,4007,212,00077%9.600.75%9.540.41%9.510.60%9.46-0.45%-0.46%
2021-01-209.539.609.479.570.53%0.45%0.75%606,4005,777,00058%9.530.28%9.500.26%9.450.77%9.50-0.65%-0.46%
2021-01-199.429.569.399.520.63%0.21%-0.43%1,034,7009,830,00092%9.500.26%9.470.68%9.380.19%9.56-0.56%-0.45%
2021-01-189.469.599.439.460.11%-0.16%-1.61%796,1007,543,00066%9.480.47%9.411.11%9.36-0.22%9.62-0.29%-0.43%
2021-01-159.359.499.339.450.85%0.20%-2.00%648,9006,120,00052%9.430.91%9.31-0.09%9.38-0.45%9.64-0.27%-0.45%
2021-01-149.209.549.139.371.85%0.26%-3.09%1,013,7009,474,00073%9.351.51%9.32-0.70%9.42-1.13%9.67-0.28%-0.51%
2021-01-139.419.419.129.20-2.23%-0.08%-5.12%1,206,30011,107,00086%9.21-2.35%9.38-1.40%9.53-1.68%9.70-0.56%-0.54%
2021-01-129.369.549.339.410.64%-0.20%-3.50%874,9008,249,00062%9.43-0.42%9.51-1.35%9.69-0.82%9.75-0.35%-0.59%
2021-01-119.709.709.319.35-4.00%-1.26%-4.45%1,924,90018,226,000135%9.47-2.24%9.64-2.35%9.77-0.98%9.79-0.75%-0.63%
2021-01-089.849.889.469.74-1.02%0.56%-1.21%938,4009,089,00070%9.69-1.76%9.88-0.51%9.870.02%9.86-0.44%-0.59%
2021-01-0710.1010.109.789.84-1.89%-0.19%-0.64%1,380,70013,613,000101%9.86-1.66%9.930.10%9.870.23%9.90-0.40%-0.60%
2021-01-069.9410.139.9310.030.50%0.05%0.87%1,342,90013,463,000103%10.031.23%9.920.93%9.850.45%9.94-0.56%-0.57%
2021-01-059.8610.039.809.981.32%0.78%-0.19%1,684,60016,682,000125%9.900.94%9.830.66%9.800.04%10.00-0.37%-0.54%
2021-01-049.779.879.719.851.23%0.40%-1.85%1,145,10011,235,00091%9.810.50%9.760.02%9.80-0.49%10.04-0.51%-0.53%
2020-12-319.669.829.659.730.83%-0.33%-3.54%1,778,80017,364,000145%9.760.57%9.76-0.52%9.85-1.00%10.09-0.86%-0.52%
2020-12-309.829.859.659.65-1.43%-0.59%-5.15%1,030,30010,001,00090%9.71-0.88%9.81-1.16%9.95-1.06%10.17-0.64%-0.47%
2020-12-299.999.999.709.79-1.21%-0.03%-4.39%1,541,10015,092,000140%9.79-1.60%9.93-1.49%10.05-1.75%10.24-0.98%-0.43%
2020-12-2810.0510.099.889.91-1.39%-0.42%-4.16%959,2009,546,00093%9.95-1.22%10.08-1.09%10.23-0.70%10.34-0.82%-0.35%
2020-12-2510.0210.179.9710.05-0.10%-0.25%-3.60%1,195,90012,049,000107%10.08-0.81%10.19-1.54%10.30-0.76%10.43-0.37%-0.30%
2020-12-2410.3510.3610.0110.06-3.18%-0.96%-3.86%1,485,90015,092,000138%10.16-2.05%10.35-1.11%10.38-0.91%10.46-0.46%-0.28%
2020-12-2310.3510.4510.3310.39-0.10%0.19%-1.16%971,00010,069,00097%10.37-1.45%10.46-0.40%10.48-0.25%10.51-0.15%-0.27%
2020-12-2210.4910.6410.3810.40-0.95%-1.16%-1.22%1,476,90015,540,000141%10.520.58%10.500.10%10.50-0.12%10.53-0.22%-0.31%
2020-12-2110.4710.5410.3310.500.38%0.37%-0.48%648,3006,782,00063%10.46-0.42%10.49-0.08%10.52-0.48%10.55-0.32%-0.32%
2020-12-1810.6010.6010.4610.46-1.04%-0.43%-1.18%735,3007,724,00070%10.51-0.06%10.50-0.31%10.570.16%10.59-0.35%-0.33%
2020-12-1710.4310.5810.4010.571.05%0.56%-0.49%859,1009,030,00080%10.510.22%10.54-0.57%10.550.06%10.62-0.41%-0.30%
2020-12-1610.5510.6310.4010.46-0.85%-0.27%-1.93%633,7006,646,00055%10.49-1.00%10.600.24%10.54-0.03%10.67-0.22%-0.26%
2020-12-1510.6510.7210.5210.55-0.94%-0.42%-1.30%872,2009,240,00074%10.59-0.36%10.570.27%10.55-0.24%10.69-0.19%-0.25%
2020-12-1410.5010.8010.4910.650.00%0.17%-0.55%1,874,10019,926,000157%10.632.18%10.540.53%10.57-0.28%10.71-0.27%-0.23%