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:
启迪药业( 000590.SZ 深证)
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
2021-09-178.658.758.538.65-0.57%0.49%-0.86%1,360,70011,713,00082%8.61-2.32%8.71-0.67%8.74-0.19%8.730.03%-0.20%
2021-09-168.718.958.678.70-0.11%-1.27%-0.25%1,976,70017,418,000121%8.811.78%8.770.18%8.76-0.03%8.720.35%-0.24%
2021-09-158.638.768.568.710.11%0.60%0.21%1,402,80012,146,00089%8.66-1.69%8.75-0.16%8.76-0.09%8.690.18%-0.33%
2021-09-148.808.948.698.70-1.14%-1.21%0.28%1,635,20014,402,000103%8.810.33%8.77-0.10%8.770.37%8.680.32%-0.38%
2021-09-138.708.848.668.801.38%0.25%1.76%1,353,90011,885,00082%8.780.69%8.770.22%8.740.30%8.65-0.42%-0.45%
2021-09-108.768.818.608.68-1.36%-0.44%-0.05%1,890,30016,479,00099%8.72-1.21%8.760.24%8.710.29%8.68-0.73%-0.44%
2021-09-098.838.908.758.800.11%-0.28%0.59%1,964,00017,332,00099%8.831.29%8.730.86%8.690.81%8.75-0.48%-0.34%
2021-09-088.678.798.628.791.38%0.88%0.00%1,624,40014,154,00079%8.710.89%8.660.51%8.620.50%8.79-0.43%-0.25%
2021-09-078.618.688.608.670.23%0.39%-1.79%1,492,20012,886,00070%8.640.10%8.620.50%8.570.18%8.83-0.32%-0.17%
2021-09-068.678.718.548.650.46%0.27%-2.33%1,551,10013,382,00072%8.630.49%8.570.45%8.56-1.20%8.86-0.52%-0.11%
2021-09-038.488.658.388.611.77%0.29%-3.28%1,488,50012,779,00066%8.591.08%8.540.06%8.66-1.47%8.90-0.39%-0.01%
2021-09-028.588.598.458.46-1.40%-0.39%-5.34%1,298,20011,025,00056%8.49-0.36%8.53-2.01%8.79-1.13%8.94-0.49%0.08%
2021-09-018.578.658.428.580.23%0.66%-4.46%1,806,60015,400,00073%8.52-0.40%8.71-2.10%8.89-0.97%8.98-0.36%0.18%
2021-08-318.638.838.438.56-1.50%0.02%-5.03%2,129,00018,221,00086%8.56-3.51%8.89-1.69%8.98-0.81%9.01-0.33%0.25%
2021-08-309.259.308.668.69-5.75%-2.02%-3.90%3,876,20034,379,000161%8.87-3.49%9.05-1.33%9.05-0.91%9.04-0.32%0.31%
2021-08-279.089.348.559.221.21%0.33%1.63%2,668,30024,523,000124%9.190.19%9.170.67%9.130.31%9.070.25%0.43%
2021-08-269.139.289.109.11-0.44%-0.69%0.67%2,316,60021,250,000110%9.170.48%9.110.13%9.110.19%9.050.37%0.48%
2021-08-258.989.208.919.151.89%0.23%1.49%1,937,10017,684,00091%9.131.48%9.090.24%9.090.35%9.020.40%0.51%
2021-08-249.069.108.868.98-1.43%-0.18%0.00%1,803,00016,220,00084%9.00-1.61%9.07-0.33%9.060.27%8.980.25%0.52%
2021-08-239.109.229.059.11-0.11%-0.36%1.70%2,218,70020,285,000106%9.140.89%9.100.63%9.030.28%8.960.52%0.50%
2021-08-208.969.188.939.120.44%0.64%2.33%1,913,20017,338,00093%9.06-0.39%9.050.62%9.010.13%8.910.54%0.41%
2021-08-198.989.178.919.081.00%-0.19%2.44%2,727,10024,808,000136%9.101.68%8.990.43%9.000.57%8.860.51%0.31%
2021-08-188.809.058.798.992.16%0.48%1.94%1,803,60016,136,00094%8.950.57%8.95-0.19%8.950.44%8.820.32%0.20%
2021-08-179.039.078.788.80-2.55%-1.08%0.10%2,339,80020,815,000117%8.90-1.39%8.970.07%8.910.30%8.790.30%0.09%
2021-08-169.029.148.949.03-0.55%0.10%3.02%1,992,40017,973,000100%9.020.27%8.960.97%8.880.81%8.770.86%-0.01%
2021-08-138.959.108.909.081.45%0.92%4.49%2,217,30019,948,000109%9.001.26%8.880.97%8.811.13%8.690.74%-0.21%
2021-08-128.708.998.708.952.17%0.73%3.76%2,518,00022,373,000126%8.891.80%8.791.15%8.710.61%8.630.65%-0.36%
2021-08-118.728.838.648.760.11%0.37%2.22%1,970,40017,198,000101%8.730.07%8.690.89%8.660.06%8.570.55%-0.52%
2021-08-108.628.808.598.751.63%0.32%2.66%1,642,10014,322,00082%8.721.22%8.610.09%8.650.04%8.520.00%-0.67%
2021-08-098.668.708.478.610.00%-0.08%1.02%1,648,50014,205,00076%8.621.29%8.61-0.43%8.650.77%8.52-0.35%-0.77%