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:
云南白药( 000538.SZ 深证)
所属成分指数: 沪深300
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
2021-09-1794.6396.3094.1096.011.28%0.41%0.55%3,632,500347,323,00063%95.620.63%96.04-1.42%96.800.28%95.490.51%0.70%
2021-09-1696.5996.5994.0094.80-2.27%-0.22%-0.22%5,431,900516,103,00088%95.01-2.44%97.420.00%96.530.08%95.010.46%0.68%
2021-09-1597.8898.6896.0397.00-1.12%-0.40%2.57%5,254,600511,719,00088%97.39-1.37%97.420.74%96.450.57%94.570.85%0.63%
2021-09-1495.72100.0095.3698.102.39%-0.64%4.61%10,115,900998,774,000165%98.733.31%96.702.30%95.901.78%93.781.61%0.54%
2021-09-1394.0096.3994.0095.812.04%0.25%3.81%7,060,600674,778,000116%95.572.16%94.530.96%94.220.37%92.300.67%0.34%
2021-09-1093.1194.3192.6293.890.43%0.36%2.40%3,984,800372,790,00054%93.55-0.01%93.64-0.06%93.880.56%91.690.57%0.29%
2021-09-0993.4594.4893.0393.490.04%-0.07%2.54%3,530,600330,319,00047%93.56-0.24%93.69-0.34%93.360.62%91.170.48%0.15%
2021-09-0894.0594.6593.2593.45-1.10%-0.36%2.99%4,106,100385,082,00053%93.780.08%94.020.83%92.780.78%90.740.45%0.03%
2021-09-0794.7494.8893.0094.49-0.26%0.83%4.60%5,274,700494,307,00065%93.71-0.63%93.240.94%92.061.05%90.340.66%-0.12%
2021-09-0693.0095.2091.8994.743.12%0.46%5.56%8,736,900823,947,000104%94.312.83%92.371.80%91.110.62%89.750.76%-0.33%
2021-09-0390.6393.2389.3791.871.58%0.17%3.14%7,699,500706,148,00090%91.711.60%90.741.22%90.550.83%89.070.32%-0.53%
2021-09-0291.0091.5889.4990.44-0.70%0.19%1.87%5,625,600507,833,00063%90.270.12%89.65-0.77%89.810.46%88.78-0.04%-0.71%
2021-09-0188.7891.8887.2091.082.69%1.02%2.55%8,230,800742,098,00094%90.161.61%90.340.78%89.390.38%88.82-0.05%-0.80%
2021-08-3191.3491.3487.6088.69-2.96%-0.05%-0.19%8,513,900755,492,00099%88.74-2.62%89.640.30%89.060.44%88.86-0.41%-0.85%
2021-08-3086.5093.3386.4091.407.15%0.30%2.45%19,364,3001,764,569,000237%91.136.34%89.372.48%88.671.75%89.220.18%-0.88%
2021-08-2786.0486.9485.0085.30-0.85%-0.46%-4.22%5,335,200457,176,00074%85.69-1.62%87.21-0.18%87.15-0.61%89.05-0.91%-0.91%
2021-08-2688.9088.9086.0386.03-3.28%-1.23%-4.27%6,319,600550,468,00087%87.11-1.29%87.37-0.10%87.68-0.52%89.87-0.73%-0.86%
2021-08-2587.0089.4386.4488.952.03%0.80%-1.74%8,466,600747,122,000120%88.241.71%87.45-0.22%88.14-0.51%90.53-0.98%-0.83%
2021-08-2487.0087.5885.7087.180.07%0.48%-4.64%9,510,900825,166,000135%86.76-0.77%87.65-1.16%88.59-1.56%91.42-1.44%-0.76%
2021-08-2388.2888.5786.8087.12-1.78%-0.36%-6.07%8,394,300733,967,000120%87.44-1.28%88.67-1.47%89.99-1.53%92.75-1.30%-0.68%
2021-08-2091.5591.6686.8188.70-3.67%0.15%-5.61%10,991,800973,532,000161%88.57-3.71%90.00-2.67%91.39-2.21%93.98-1.40%-0.61%
2021-08-1991.8792.3091.6892.080.20%0.11%-3.39%3,480,500320,148,00055%91.980.15%92.47-0.73%93.46-0.63%95.31-0.95%-0.53%
2021-08-1891.8092.5091.4391.90-0.35%0.06%-4.49%4,767,300437,843,00069%91.84-1.41%93.14-1.07%94.05-1.00%96.23-0.57%-0.49%
2021-08-1794.2094.6792.0292.22-2.10%-1.00%-4.71%6,778,600631,439,00099%93.15-1.29%94.15-0.97%95.00-0.82%96.78-0.71%-0.48%
2021-08-1694.0095.1393.5094.20-0.36%-0.18%-3.35%5,005,600472,386,00073%94.37-0.69%95.08-0.84%95.79-0.63%97.47-0.15%-0.47%
2021-08-1395.7796.2894.3594.54-1.27%-0.51%-3.15%6,568,000624,114,00091%95.02-0.95%95.89-0.53%96.39-0.39%97.62-0.39%-0.62%
2021-08-1296.4396.7895.7095.76-0.69%-0.18%-2.29%4,573,800438,790,00064%95.94-0.83%96.40-0.51%96.77-1.05%98.00-0.41%-0.63%
2021-08-1197.1298.0996.1296.43-0.59%-0.32%-2.00%6,437,500622,757,00087%96.740.35%96.90-0.05%97.80-0.43%98.40-0.27%-0.64%
2021-08-1097.3797.7595.7597.00-0.38%0.62%-1.69%8,662,200835,016,000116%96.40-1.31%96.95-1.69%98.22-0.79%98.67-0.65%-0.68%
2021-08-0995.8599.3595.1097.370.00%-0.31%-1.95%6,880,100672,027,00094%97.680.79%98.62-0.55%99.000.29%99.31-0.64%-0.66%