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:
仁和药业( 000650.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2022-12-077.177.727.037.729.97%3.26%10.51%211,256,4001,579,359,000227%7.484.41%7.313.44%7.162.79%6.992.39%-0.01%
2022-12-067.167.356.947.02-1.96%-1.96%2.89%102,892,900736,710,000122%7.160.20%7.071.89%6.961.10%6.820.24%-0.24%
2022-12-057.087.267.017.163.77%0.20%5.19%121,154,800865,769,000142%7.153.99%6.942.12%6.891.61%6.81-0.02%-0.21%
2022-12-026.666.996.656.902.68%0.41%1.35%100,305,700689,280,000115%6.872.25%6.790.41%6.780.92%6.81-0.90%-0.14%
2022-12-016.876.906.596.72-0.15%-0.01%-2.18%90,248,400606,593,00094%6.72-0.62%6.760.12%6.710.21%6.87-0.46%0.06%
2022-11-306.746.896.656.73-1.03%-0.49%-2.49%63,176,300427,289,00064%6.76-0.59%6.760.85%6.700.62%6.90-0.29%0.18%
2022-11-296.616.916.606.801.95%-0.04%-1.76%92,726,000630,773,00090%6.801.78%6.700.93%6.66-0.92%6.92-0.67%0.30%
2022-11-286.556.806.536.670.91%-0.21%-4.29%68,526,000457,999,00060%6.681.75%6.640.58%6.72-1.70%6.97-0.50%0.53%
2022-11-256.616.696.406.61-1.20%0.62%-5.63%68,510,700450,067,00051%6.57-1.26%6.60-2.50%6.84-2.02%7.000.06%0.85%
2022-11-246.586.736.536.691.83%0.56%-4.43%74,340,000494,608,00052%6.651.19%6.77-2.48%6.98-0.71%7.000.10%1.02%
2022-11-236.796.876.456.57-4.64%-0.08%-6.05%98,003,600644,375,00065%6.58-6.17%6.94-2.87%7.03-0.96%6.990.06%1.15%
2022-11-227.187.356.766.89-4.83%-1.67%-1.42%113,170,000792,978,00081%7.01-2.76%7.14-0.10%7.10-0.44%6.990.53%1.23%
2022-11-217.157.407.007.24-0.28%0.47%4.14%104,410,200752,387,00080%7.210.11%7.150.83%7.130.39%6.950.67%1.21%
2022-11-186.967.456.917.263.71%0.86%5.13%165,460,0001,190,967,000135%7.202.43%7.090.23%7.101.18%6.911.11%1.16%
2022-11-176.867.156.867.001.60%-0.38%2.49%107,689,800756,688,00095%7.030.39%7.08-0.10%7.020.69%6.830.77%1.06%
2022-11-167.257.276.866.89-4.83%-1.57%1.65%114,595,000802,168,000106%7.00-2.22%7.080.94%6.970.90%6.780.89%1.00%
2022-11-157.277.317.007.24-0.55%1.13%7.77%168,430,4001,205,873,000162%7.161.27%7.021.70%6.911.84%6.721.62%1.00%
2022-11-146.627.286.537.289.97%2.98%10.12%241,316,4001,705,893,000253%7.073.97%6.903.19%6.783.01%6.612.67%0.92%
2022-11-116.817.146.506.62-0.30%-2.63%2.81%168,972,6001,148,856,000204%6.801.46%6.692.70%6.582.52%6.441.74%0.72%
2022-11-106.506.936.406.642.00%-0.91%4.91%119,628,600801,578,000161%6.703.96%6.513.09%6.422.52%6.331.39%0.61%
2022-11-096.316.546.276.513.17%0.99%4.29%84,901,500547,245,000110%6.453.22%6.321.89%6.260.14%6.240.86%0.65%
2022-11-086.176.356.086.312.27%1.04%1.96%64,075,700400,142,00081%6.251.43%6.200.52%6.25-0.29%6.190.36%0.67%
2022-11-076.196.226.106.17-0.48%0.21%0.05%40,740,800250,849,00054%6.16-0.32%6.17-1.72%6.270.11%6.170.16%0.63%
2022-11-046.186.246.136.200.32%0.37%0.70%54,871,700338,943,00075%6.180.20%6.28-0.60%6.270.24%6.160.16%0.63%
2022-11-036.176.256.106.18-0.96%0.24%0.54%54,897,900338,466,00079%6.17-3.43%6.310.19%6.250.34%6.150.15%0.65%
2022-11-026.276.576.216.24-1.89%-2.26%1.66%103,877,200663,185,000164%6.381.01%6.301.40%6.231.35%6.140.90%0.67%
2022-11-016.356.506.216.360.47%0.63%4.55%85,299,800539,092,000153%6.322.07%6.211.01%6.151.07%6.080.78%0.64%
2022-10-316.046.345.976.334.46%2.23%4.87%95,765,900593,020,000186%6.191.06%6.151.15%6.080.85%6.040.67%0.70%
2022-10-286.136.256.016.06-3.35%-1.09%1.07%79,732,300488,481,000179%6.13-0.20%6.081.03%6.030.67%6.000.66%0.74%
2022-10-275.956.355.896.270.00%2.13%5.25%132,707,400814,658,000340%6.143.19%6.022.84%5.992.38%5.961.79%0.78%