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:
金浦钛业( 000545.SZ 深证)
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
2022-12-093.953.963.873.91-0.26%0.33%-0.13%11,594,50045,184,000108%3.90-0.92%3.93-0.43%3.94-0.13%3.92-0.03%-0.14%
2022-12-083.923.963.903.92-0.51%-0.33%0.10%10,348,00040,700,000103%3.93-0.48%3.95-0.15%3.940.03%3.920.08%-0.15%
2022-12-073.973.993.923.94-0.51%-0.30%0.69%12,992,30051,340,000131%3.950.05%3.950.25%3.940.23%3.910.23%-0.16%
2022-12-063.983.983.933.96-0.50%0.25%1.43%9,703,20038,331,000101%3.950.00%3.940.18%3.930.36%3.900.00%-0.20%
2022-12-053.933.983.923.981.53%0.76%1.95%12,782,10050,493,000132%3.950.82%3.930.41%3.920.75%3.900.08%-0.20%
2022-12-023.943.953.903.92-0.76%0.05%0.49%8,394,40032,887,00089%3.92-0.31%3.920.33%3.890.10%3.90-0.10%-0.20%
2022-12-013.913.953.903.951.54%0.51%1.15%14,123,10055,497,000148%3.930.87%3.911.22%3.890.23%3.91-0.03%-0.14%
2022-11-303.913.923.873.890.00%-0.15%-0.41%7,807,20030,418,00086%3.900.54%3.860.08%3.880.13%3.91-0.31%-0.11%
2022-11-293.833.903.833.891.57%0.39%-0.71%9,152,60035,469,00095%3.881.79%3.86-0.36%3.87-0.41%3.92-0.46%-0.02%
2022-11-283.853.863.773.83-1.29%0.60%-2.69%9,008,00034,297,00085%3.81-2.18%3.87-0.57%3.89-0.66%3.94-0.88%0.10%
2022-11-253.923.923.873.88-1.02%-0.31%-2.29%6,589,10025,648,00054%3.89-0.51%3.89-0.51%3.91-0.28%3.97-0.15%0.30%
2022-11-243.903.943.883.921.03%0.20%-1.43%9,469,50037,048,00071%3.911.11%3.91-0.18%3.92-0.23%3.98-0.03%0.43%
2022-11-233.903.923.833.88-0.51%0.28%-2.46%9,491,20036,726,00069%3.87-1.95%3.92-0.68%3.93-0.66%3.98-0.13%0.44%
2022-11-223.944.003.883.90-1.52%-1.17%-2.08%10,709,90042,256,00079%3.950.28%3.95-0.13%3.96-0.40%3.980.05%0.44%
2022-11-213.903.973.873.961.02%0.64%-0.53%9,974,50039,248,00073%3.94-0.48%3.95-0.53%3.98-0.82%3.980.08%0.45%
2022-11-183.973.993.913.92-1.26%-0.86%-1.46%9,533,20037,695,00064%3.95-0.23%3.97-0.50%4.01-0.05%3.980.46%0.45%
2022-11-173.963.983.953.970.00%0.18%0.25%8,272,80032,784,00051%3.96-0.65%3.99-0.82%4.010.18%3.960.30%0.39%
2022-11-164.024.043.963.97-1.49%-0.48%0.56%12,701,60050,663,00080%3.99-0.45%4.020.10%4.000.13%3.950.56%0.30%
2022-11-153.994.043.954.030.75%0.57%2.65%16,734,20067,050,000106%4.01-1.16%4.020.35%4.000.33%3.930.69%0.12%
2022-11-144.064.153.994.000.25%-1.33%2.59%24,712,900100,197,000164%4.051.66%4.011.16%3.990.91%3.901.17%-0.05%
2022-11-114.004.033.953.991.27%0.05%3.53%18,972,90075,661,000139%3.991.50%3.960.69%3.951.05%3.851.16%-0.26%
2022-11-103.943.963.903.940.00%0.28%3.41%11,180,80043,927,00077%3.93-0.33%3.93-0.10%3.910.57%3.810.03%-0.56%
2022-11-093.953.973.923.940.00%-0.05%3.44%9,967,50039,296,00069%3.940.33%3.941.00%3.890.88%3.81-0.08%-0.59%
2022-11-083.953.973.893.940.00%0.28%3.36%12,375,80048,626,00084%3.93-0.23%3.900.83%3.851.00%3.810.11%-0.60%
2022-11-073.893.983.873.942.07%0.05%3.47%21,430,90084,396,000147%3.942.42%3.872.01%3.811.73%3.810.16%-0.61%
2022-11-043.733.893.733.863.49%0.39%1.53%23,708,70091,151,000171%3.853.22%3.792.05%3.751.35%3.80-0.16%-0.62%
2022-11-033.713.753.693.73-0.27%0.13%-2.05%7,496,20027,927,00058%3.73-0.24%3.710.62%3.70-0.83%3.81-0.68%-0.61%
2022-11-023.753.763.703.740.27%0.16%-2.45%14,172,80052,920,000105%3.731.36%3.690.16%3.73-1.01%3.83-1.24%-0.52%
2022-11-013.633.743.633.732.75%1.25%-3.92%12,118,30044,645,00086%3.681.29%3.69-1.47%3.77-0.87%3.88-1.00%-0.34%
2022-10-313.643.683.603.630.00%-0.19%-7.42%9,706,70035,305,00066%3.64-1.78%3.74-1.97%3.80-1.30%3.92-0.94%-0.20%