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:
京新药业( 002020.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
2022-12-0912.6412.9512.5412.650.08%-0.76%-1.52%13,112,800167,152,00098%12.751.09%12.640.69%12.64-0.05%12.85-0.40%-0.61%
2022-12-0812.7012.9112.3912.64-0.47%0.24%-1.99%12,580,600158,639,00093%12.610.51%12.55-0.55%12.65-0.36%12.90-0.68%-0.52%
2022-12-0712.4012.7312.1512.702.50%1.23%-2.19%11,474,400143,963,00085%12.550.20%12.62-0.53%12.70-0.84%12.98-0.82%-0.46%
2022-12-0612.8412.9512.2812.39-3.65%-1.05%-5.35%19,419,200243,141,000137%12.52-2.64%12.69-1.19%12.80-1.43%13.09-1.84%-0.41%
2022-12-0512.8113.0012.6112.860.70%0.00%-3.57%11,890,400152,909,00083%12.860.50%12.84-0.73%12.99-0.54%13.34-1.73%-0.16%
2022-12-0212.9313.1512.6212.77-1.01%-0.20%-5.90%11,747,000150,312,00070%12.80-0.57%12.94-1.19%13.06-0.70%13.57-0.86%0.11%
2022-12-0113.0813.1412.7112.90-0.85%0.24%-5.76%11,516,100148,205,00061%12.87-1.92%13.09-0.73%13.15-0.98%13.69-0.14%0.26%
2022-11-3013.2013.4312.8813.01-1.66%-0.85%-5.09%13,279,400174,245,00066%13.12-1.08%13.19-0.42%13.28-0.73%13.710.18%0.32%
2022-11-2912.9913.4312.9913.231.69%-0.26%-3.32%12,763,800169,296,00061%13.260.61%13.25-0.75%13.38-1.71%13.68-0.01%0.32%
2022-11-2813.3313.7112.8513.01-3.34%-1.32%-4.93%14,920,700196,717,00067%13.18-0.87%13.35-1.06%13.61-2.27%13.690.18%0.38%
2022-11-2513.4813.6313.0313.46-1.25%1.20%-1.46%11,918,200158,512,00049%13.30-2.29%13.49-2.38%13.93-0.51%13.660.53%0.39%
2022-11-2413.5013.8013.4013.63-0.51%0.13%0.31%10,978,900149,445,00041%13.610.53%13.82-1.92%14.000.58%13.59-0.13%0.35%
2022-11-2314.0514.1613.2613.70-2.28%1.18%0.70%17,103,500231,585,00060%13.54-4.26%14.09-0.42%13.920.59%13.61-0.29%0.40%
2022-11-2214.2214.4713.9014.02-2.71%-0.87%2.76%21,389,300302,517,00071%14.14-1.48%14.151.49%13.840.83%13.640.68%0.52%
2022-11-2114.1214.8513.8714.413.37%0.38%6.33%30,431,200436,844,00098%14.362.94%13.942.74%13.731.74%13.550.95%0.54%
2022-11-1814.0514.2313.5613.940.94%-0.04%3.84%31,494,300439,185,00098%13.953.47%13.571.39%13.491.52%13.420.62%0.47%
2022-11-1713.0014.0812.7513.817.14%2.47%3.52%27,740,700373,851,00087%13.482.49%13.380.41%13.29-0.43%13.340.44%0.37%
2022-11-1613.6013.6912.8012.89-5.57%-1.97%-2.96%22,460,400295,334,00068%13.15-2.46%13.330.45%13.35-1.11%13.280.26%0.19%
2022-11-1513.3813.7813.1213.650.15%1.25%3.03%25,779,700347,542,00076%13.481.16%13.27-0.64%13.500.52%13.250.57%0.08%
2022-11-1412.5613.7112.3513.638.26%2.27%3.46%37,201,200495,762,000102%13.331.90%13.35-1.48%13.430.39%13.170.27%0.03%
2022-11-1113.6813.7612.4912.59-5.97%-3.73%-4.17%40,263,600526,566,000111%13.08-4.98%13.55-0.22%13.37-0.13%13.140.15%0.12%
2022-11-1013.8514.3813.3313.39-4.49%-2.71%2.07%29,530,900406,437,00089%13.76-0.73%13.581.56%13.391.24%13.120.34%0.26%
2022-11-0913.3514.2113.1914.025.65%1.13%7.23%41,883,400580,674,000123%13.865.41%13.382.35%13.231.77%13.080.91%0.35%
2022-11-0813.0713.5312.5913.271.53%0.89%2.42%39,486,500519,358,000108%13.150.70%13.070.89%13.000.67%12.960.84%0.33%
2022-11-0712.9513.8212.6813.071.08%0.06%1.72%37,120,000484,858,000103%13.061.12%12.950.40%12.910.24%12.850.32%0.27%
2022-11-0413.0013.1212.7712.93-0.39%0.10%0.95%19,855,700256,469,00052%12.920.54%12.900.33%12.880.11%12.81-0.44%0.34%
2022-11-0312.5713.1312.5012.982.29%1.03%0.90%30,854,900396,420,00071%12.85-0.68%12.86-0.16%12.86-0.60%12.86-1.32%0.53%
2022-11-0212.9013.4212.5612.69-1.48%-1.90%-2.65%42,506,700549,849,00085%12.941.06%12.880.30%12.940.12%13.04-0.84%1.05%
2022-11-0113.2313.6212.3012.88-1.98%0.62%-2.03%47,577,300609,044,00085%12.80-0.98%12.84-1.29%12.931.04%13.150.11%1.70%
2022-10-3112.5613.1712.5513.140.00%1.65%0.05%29,861,200386,002,00053%12.930.87%13.010.28%12.790.31%13.131.09%2.05%