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:
新华制药( 000756.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
2022-12-0724.6726.9623.6026.9610.00%4.72%14.28%90,836,6002,338,537,000185%25.742.11%24.853.31%24.192.85%23.592.10%-0.34%
2022-12-0624.7725.8524.1924.514.30%-2.78%6.07%113,548,0002,862,646,000252%25.219.35%24.057.72%23.524.73%23.111.29%-0.52%
2022-12-0522.2623.5021.8023.5010.02%1.93%3.02%68,863,7001,587,698,000158%23.067.37%22.331.28%22.461.08%22.81-2.08%-0.50%
2022-12-0221.6021.8121.2921.36-1.66%-0.53%-8.31%24,603,300528,311,00051%21.47-0.94%22.04-1.23%22.22-0.19%23.30-1.56%-0.15%
2022-12-0123.2823.2820.6321.72-4.53%0.20%-8.22%45,032,000976,094,00083%21.68-5.05%22.32-1.22%22.26-1.18%23.67-1.24%0.14%
2022-11-3022.4623.3222.3322.750.22%-0.34%-5.07%39,072,000891,927,00073%22.831.27%22.601.34%22.530.08%23.96-0.61%0.38%
2022-11-2922.0423.0121.6922.702.67%0.70%-5.85%40,662,200916,608,00072%22.540.70%22.30-0.52%22.51-2.83%24.11-1.20%0.61%
2022-11-2821.8522.7921.8522.111.24%-1.23%-9.40%33,117,200741,372,00051%22.392.12%22.41-0.51%23.16-3.70%24.400.20%1.02%
2022-11-2522.6022.6521.5121.84-5.86%-0.37%-10.32%34,236,100750,484,00047%21.92-3.93%22.53-4.57%24.05-2.09%24.35-0.05%1.15%
2022-11-2422.4523.4922.0123.203.53%1.68%-4.79%43,993,6001,003,820,00058%22.820.53%23.61-4.65%24.57-1.10%24.37-0.29%1.38%
2022-11-2324.0324.0722.2022.41-8.57%-1.26%-8.29%48,296,9001,096,177,00057%22.70-8.80%24.76-2.42%24.84-1.01%24.440.32%1.84%
2022-11-2225.7026.4423.5924.51-6.49%-1.51%0.62%61,498,3001,530,439,00075%24.89-4.44%25.370.14%25.10-0.22%24.361.50%2.27%
2022-11-2125.0027.1024.3026.213.76%0.65%9.21%71,391,1001,859,167,00089%26.043.63%25.342.12%25.152.42%24.001.41%2.43%
2022-11-1824.1026.3723.8825.263.19%0.51%6.74%74,988,1001,884,558,00097%25.131.63%24.81-0.23%24.561.39%23.671.37%2.34%
2022-11-1723.9625.3323.6824.481.16%-1.00%4.85%57,331,3001,417,607,00077%24.730.95%24.872.14%24.220.24%23.351.15%2.23%
2022-11-1625.0025.2724.0024.20-5.43%-1.20%4.85%60,535,1001,482,805,00085%24.50-2.65%24.351.18%24.161.15%23.081.70%2.04%
2022-11-1524.6026.8024.0025.594.49%1.70%12.76%103,344,4002,600,366,000152%25.167.95%24.061.33%23.893.22%22.702.90%1.91%
2022-11-1422.2424.4921.8024.4910.02%5.07%11.04%90,080,0002,099,685,000137%23.31-1.21%23.750.47%23.141.17%22.061.44%1.48%
2022-11-1123.4024.9921.8522.26-5.07%-5.66%2.38%98,347,0002,320,466,000171%23.60-2.69%23.643.00%22.882.21%21.742.30%1.25%
2022-11-1023.9825.4322.8323.45-2.25%-3.28%10.33%109,104,7002,645,407,000227%24.255.13%22.954.77%22.384.79%21.254.26%0.91%
2022-11-0921.9523.9921.6023.9910.00%4.01%17.68%109,263,6002,520,071,000263%23.068.94%21.906.60%21.365.89%20.394.65%0.46%
2022-11-0819.8121.8119.0621.819.98%3.02%11.97%86,766,8001,836,901,000239%21.176.69%20.555.14%20.174.20%19.483.09%-0.02%
2022-11-0719.6820.1419.5219.830.76%-0.07%4.95%30,749,500610,161,00097%19.841.27%19.54-0.04%19.361.22%18.900.57%-0.34%
2022-11-0419.2120.3019.0219.682.50%0.43%4.75%34,116,800668,524,000109%19.602.28%19.551.89%19.131.18%18.790.21%-0.37%
2022-11-0319.0019.6018.8919.20-1.39%0.22%2.41%28,742,400550,646,00091%19.16-2.80%19.191.04%18.900.45%18.75-0.74%-0.35%
2022-11-0218.8020.4918.7019.471.78%-1.22%3.08%60,621,6001,194,848,000190%19.716.58%18.993.99%18.822.36%18.890.45%-0.14%
2022-11-0118.0719.4517.5019.136.81%3.44%1.74%44,546,500823,837,000141%18.493.30%18.26-0.13%18.381.00%18.80-1.43%-0.11%
2022-10-3117.8818.1817.4817.911.47%0.03%-6.11%19,885,000356,016,00058%17.90-1.20%18.29-0.81%18.20-0.70%19.08-0.88%0.19%
2022-10-2818.5918.8817.5717.65-5.82%-2.60%-8.29%23,463,800425,201,00065%18.12-2.83%18.440.80%18.33-1.21%19.25-1.11%0.38%
2022-10-2718.5519.3518.1818.740.00%0.48%-3.70%31,283,300583,449,00081%18.651.06%18.290.11%18.56-2.19%19.46-0.21%0.66%