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:
东北制药( 000597.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
2022-12-075.825.985.735.933.85%0.75%2.83%40,881,900240,617,000151%5.890.72%5.950.47%5.880.43%5.770.77%0.30%
2022-12-065.956.045.675.71-3.71%-2.29%-0.23%53,956,500315,317,000219%5.84-3.49%5.920.31%5.860.65%5.720.72%0.22%
2022-12-056.006.195.795.935.33%-2.06%4.36%78,813,900477,212,000375%6.068.77%5.907.05%5.826.07%5.683.16%0.17%
2022-12-025.425.645.415.633.30%1.13%2.21%17,821,70099,205,000108%5.572.22%5.520.38%5.490.81%5.51-0.40%-0.10%
2022-12-015.595.595.375.450.18%0.07%-1.45%12,942,60070,488,00074%5.45-1.20%5.490.44%5.440.24%5.53-0.61%0.00%
2022-11-305.485.615.445.44-1.63%-1.31%-2.23%11,608,70063,986,00061%5.51-0.09%5.470.79%5.430.41%5.56-0.13%0.14%
2022-11-295.375.605.365.532.22%0.24%-0.74%18,022,90099,426,00091%5.522.32%5.431.04%5.41-0.77%5.57-0.30%0.21%
2022-11-285.365.475.315.410.56%0.33%-3.19%16,971,10091,515,00077%5.390.86%5.370.04%5.45-1.34%5.59-0.14%0.37%
2022-11-255.385.425.245.380.00%0.64%-3.86%12,939,10069,168,00054%5.35-0.45%5.37-2.29%5.53-1.22%5.60-0.05%0.50%
2022-11-245.365.445.335.380.37%0.19%-3.91%12,095,80064,949,00049%5.37-0.32%5.50-1.74%5.59-0.94%5.60-0.04%0.56%
2022-11-235.515.605.325.36-2.72%-0.50%-4.30%16,241,80087,498,00066%5.39-4.16%5.59-1.52%5.65-0.51%5.60-0.05%0.60%
2022-11-225.725.795.475.51-3.67%-1.97%-1.68%26,032,000146,318,000113%5.62-1.65%5.68-0.60%5.68-0.04%5.600.25%0.65%
2022-11-215.705.795.635.720.35%0.09%2.33%21,054,800120,319,000101%5.720.09%5.710.51%5.680.64%5.590.47%0.66%
2022-11-185.705.795.645.700.18%-0.18%2.44%23,505,400134,217,000121%5.71-0.04%5.680.42%5.640.68%5.560.60%0.62%
2022-11-175.595.815.545.691.97%-0.39%2.87%29,360,900167,698,000164%5.711.89%5.661.09%5.600.85%5.530.84%0.56%
2022-11-165.675.695.555.58-1.93%-0.46%1.73%19,527,900109,467,000122%5.61-0.67%5.600.58%5.560.53%5.490.55%0.47%
2022-11-155.645.825.515.691.61%0.82%4.31%34,746,300196,118,000228%5.641.79%5.571.33%5.531.30%5.461.26%0.45%
2022-11-145.315.745.295.604.67%0.99%3.95%33,186,900184,018,000253%5.551.74%5.491.35%5.461.39%5.391.16%0.30%
2022-11-115.425.545.325.35-0.37%-1.83%0.47%17,656,60096,229,000164%5.450.61%5.420.95%5.380.88%5.330.61%0.19%
2022-11-105.405.495.365.37-1.10%-0.87%1.45%12,559,10068,028,000126%5.420.63%5.370.90%5.330.68%5.290.36%0.17%
2022-11-095.305.445.275.432.45%0.87%2.96%13,185,30070,972,000135%5.382.32%5.321.10%5.300.28%5.270.38%0.18%
2022-11-085.285.315.205.300.57%0.74%0.88%7,125,60037,488,00073%5.26-0.21%5.260.02%5.280.15%5.250.36%0.19%
2022-11-075.265.315.235.27-0.19%-0.04%0.67%7,681,70040,496,00078%5.270.30%5.26-0.55%5.280.25%5.240.08%0.19%
2022-11-045.265.295.225.280.57%0.46%0.94%9,009,10047,352,00088%5.26-0.08%5.290.21%5.260.15%5.23-0.02%0.23%
2022-11-035.235.315.215.25-0.38%-0.19%0.34%7,615,10040,059,00075%5.26-1.26%5.280.30%5.25-0.02%5.230.00%0.29%
2022-11-025.285.425.215.270.00%-1.07%0.73%14,887,20079,307,000148%5.331.78%5.260.94%5.260.54%5.230.27%0.35%
2022-11-015.205.325.155.271.35%0.69%1.00%11,976,60062,687,000124%5.230.75%5.22-0.21%5.230.66%5.22-0.17%0.39%
2022-10-315.145.295.125.200.78%0.10%-0.52%8,465,40043,975,00082%5.20-0.25%5.23-0.15%5.19-0.12%5.230.06%0.58%
2022-10-285.295.315.125.16-2.64%-0.92%-1.23%8,806,40045,864,00081%5.21-1.10%5.230.89%5.20-0.19%5.220.35%0.72%
2022-10-275.265.335.195.300.00%0.65%1.81%10,554,30055,581,00096%5.270.82%5.190.25%5.210.06%5.210.48%0.76%