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:
金陵药业( 000919.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
2022-12-079.049.258.739.242.44%1.55%-9.47%34,475,900313,706,00050%9.10-0.77%9.21-0.90%9.25-1.40%10.21-1.30%0.78%
2022-12-069.329.488.969.02-3.63%-1.64%-12.77%36,075,000330,810,00047%9.17-1.87%9.29-0.30%9.38-2.11%10.34-1.09%1.35%
2022-12-059.389.559.169.36-0.11%0.16%-10.47%39,137,900365,729,00050%9.35-0.22%9.32-1.37%9.59-1.69%10.46-0.30%1.93%
2022-12-029.279.479.259.370.97%0.04%-10.64%34,418,600322,363,00043%9.371.03%9.45-2.41%9.75-4.14%10.490.29%2.24%
2022-12-019.719.789.069.28-3.13%0.10%-11.25%47,462,800440,015,00059%9.27-3.98%9.68-2.43%10.17-4.47%10.46-0.11%2.34%
2022-11-309.799.989.359.58-4.39%-0.78%-8.47%56,224,500542,844,00075%9.66-3.26%9.93-5.06%10.65-1.26%10.470.34%2.40%
2022-11-299.5510.219.5510.022.24%0.40%-3.95%71,483,200713,414,000102%9.98-0.85%10.45-5.03%10.78-1.38%10.430.97%2.44%
2022-11-289.9910.599.759.80-8.15%-2.64%-5.15%79,845,300803,684,000119%10.07-9.13%11.01-1.33%10.94-0.55%10.330.96%2.42%
2022-11-2511.6512.0010.6710.67-9.96%-3.67%4.26%104,027,0001,152,354,000182%11.08-5.06%11.160.14%11.002.34%10.232.91%2.43%
2022-11-2411.3011.8511.1011.8510.03%1.57%19.16%103,250,4001,204,612,000220%11.678.84%11.144.86%10.745.40%9.955.13%2.18%
2022-11-2311.3111.9510.0410.77-3.41%0.48%13.85%102,084,7001,094,209,000243%10.72-2.15%10.625.00%10.195.69%9.464.42%1.70%
2022-11-2210.4111.1510.1411.159.96%1.78%23.07%61,232,900670,780,000189%10.969.75%10.128.93%9.657.36%9.064.66%1.28%
2022-11-219.7510.149.7110.149.98%1.58%17.13%46,664,700465,830,000154%9.9810.99%9.297.14%8.983.89%8.662.83%0.82%
2022-11-188.519.228.519.2210.02%2.51%9.51%39,956,500359,388,000133%8.996.68%8.671.12%8.651.77%8.421.35%0.54%
2022-11-178.308.558.288.380.12%-0.60%0.88%23,997,200202,318,00082%8.43-0.34%8.57-0.13%8.500.51%8.310.42%0.40%
2022-11-168.578.658.288.37-1.76%-1.06%1.18%34,363,500290,704,000120%8.46-2.81%8.590.78%8.460.62%8.270.73%0.38%
2022-11-158.748.988.478.52-1.73%-2.13%3.75%56,583,700492,546,000197%8.712.05%8.522.34%8.402.35%8.210.82%0.37%
2022-11-147.918.677.888.6710.03%1.64%6.45%45,281,200386,270,000154%8.534.00%8.322.44%8.212.20%8.151.00%0.82%
2022-11-118.238.467.877.88-5.06%-3.93%-2.28%34,725,500284,830,000124%8.200.66%8.131.60%8.031.16%8.060.41%0.95%
2022-11-107.958.307.918.304.40%1.87%3.35%29,269,200238,474,000116%8.152.54%8.001.72%7.940.83%8.030.40%0.96%
2022-11-097.868.067.787.950.51%0.05%-0.61%18,219,400144,768,00077%7.951.53%7.860.43%7.88-0.51%8.000.18%1.00%
2022-11-087.757.977.567.911.67%1.07%-0.94%19,967,200156,267,00088%7.830.13%7.83-0.55%7.92-2.10%7.990.05%1.05%
2022-11-077.827.907.757.78-0.38%-0.46%-2.52%16,389,500128,105,00078%7.82-0.36%7.87-1.07%8.090.00%7.980.04%1.08%
2022-11-047.868.027.777.81-1.26%-0.43%-2.11%18,044,200141,533,00091%7.84-1.23%7.96-2.44%8.09-0.06%7.98-0.03%1.13%
2022-11-037.908.297.827.91-1.49%-0.40%-0.88%20,015,200158,969,000111%7.94-0.84%8.160.15%8.090.14%7.980.20%1.19%
2022-11-027.738.227.678.03-2.07%0.26%0.83%45,137,900361,522,000277%8.01-3.92%8.14-0.28%8.080.16%7.960.62%1.25%
2022-11-018.708.957.818.200.74%-1.63%3.60%60,380,700503,360,000507%8.345.69%8.175.64%8.075.99%7.925.37%1.28%
2022-10-317.328.147.328.1410.00%3.21%8.36%21,708,600171,205,000301%7.895.43%7.734.11%7.613.73%7.512.25%1.03%
2022-10-287.487.597.367.40-1.86%-1.08%0.72%6,041,40045,197,000104%7.48-0.03%7.431.57%7.340.51%7.350.58%0.93%
2022-10-277.357.657.267.540.00%0.76%3.22%7,534,80056,384,000134%7.482.61%7.311.56%7.300.65%7.310.77%0.94%