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:
奇正藏药( 002287.SZ 深证)
大小非近期解禁信息:
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
2021-09-1730.0831.6029.8131.051.74%0.45%-2.86%4,329,000133,818,00060%30.911.44%30.83-1.85%31.37-0.19%31.970.08%0.93%
2021-09-1631.6031.6530.0130.52-2.74%0.15%-4.45%5,232,200159,440,00065%30.47-1.91%31.42-0.93%31.43-0.60%31.940.51%1.18%
2021-09-1532.5032.5129.7531.38-3.62%1.01%-1.25%6,741,000209,412,00082%31.07-3.98%31.71-0.50%31.62-0.54%31.780.34%1.21%
2021-09-1431.5632.9231.1032.563.04%0.64%2.81%7,811,100252,701,000104%32.352.45%31.871.22%31.79-0.44%31.670.81%1.19%
2021-09-1331.1832.1131.1231.601.41%0.06%0.59%4,841,200152,887,00066%31.580.90%31.49-0.40%31.93-1.45%31.420.66%1.16%
2021-09-1031.5531.7831.0331.16-2.20%-0.45%-0.16%4,136,900129,485,00055%31.30-0.74%31.61-1.57%32.400.46%31.210.92%1.14%
2021-09-0931.3832.2031.0031.861.14%1.03%3.02%6,484,700204,486,00082%31.53-0.92%32.11-1.92%32.251.17%30.930.66%1.18%
2021-09-0832.8832.9831.3831.50-4.49%-1.02%2.53%8,314,300264,610,000112%31.83-3.13%32.740.76%31.880.92%30.721.07%1.11%
2021-09-0732.6833.4132.2432.98-1.79%0.39%8.49%8,346,300274,198,000122%32.85-1.26%32.502.71%31.591.83%30.401.28%1.02%
2021-09-0632.5934.3331.5233.584.09%0.93%11.87%12,680,000421,893,000211%33.275.88%31.644.61%31.024.01%30.022.94%0.86%
2021-09-0329.8832.5829.6932.268.22%2.66%10.63%11,993,100376,867,000232%31.426.90%30.244.23%29.823.04%29.162.59%0.52%
2021-09-0228.4629.9228.4329.815.30%1.40%4.88%8,099,700238,106,000178%29.403.95%29.021.07%28.941.05%28.420.79%0.22%
2021-09-0128.6928.6927.9028.31-1.50%0.11%0.39%3,728,900105,455,00092%28.28-2.29%28.71-0.60%28.640.36%28.200.15%0.07%
2021-08-3128.3529.6128.3328.740.17%-0.70%2.07%4,872,200141,021,000129%28.940.54%28.880.86%28.540.62%28.160.52%0.00%
2021-08-3029.1629.7228.4528.69-1.71%-0.34%2.42%5,530,300159,207,000154%28.79-0.39%28.630.99%28.360.92%28.010.46%-0.16%
2021-08-2727.7029.5027.6029.196.57%1.00%4.68%9,613,600277,845,000290%28.904.40%28.352.70%28.112.87%27.891.32%-0.20%
2021-08-2628.1628.1627.3927.39-2.49%-1.06%-0.48%3,610,20099,946,000132%27.68-0.32%27.610.89%27.320.13%27.52-0.02%-0.33%
2021-08-2526.8228.1026.6128.094.77%1.14%2.05%4,935,800137,084,000188%27.773.53%27.362.22%27.290.78%27.530.14%-0.33%
2021-08-2426.8927.0926.6526.81-0.56%-0.06%-2.47%1,405,40037,703,00056%26.830.49%26.77-0.96%27.08-0.68%27.49-0.31%-0.36%
2021-08-2326.6826.9826.1826.961.01%0.99%-2.23%1,914,40051,109,00071%26.70-0.34%27.03-0.76%27.26-0.93%27.57-0.42%-0.31%
2021-08-2027.5927.6726.3626.69-3.72%-0.37%-3.61%3,126,50083,752,000112%26.79-3.60%27.24-1.48%27.52-0.89%27.69-0.39%-0.25%
2021-08-1927.3528.0027.3527.720.47%-0.24%-0.28%1,833,90050,961,00066%27.791.21%27.65-0.36%27.77-0.01%27.80-0.72%-0.23%
2021-08-1827.2827.6527.2027.591.36%0.48%-1.46%1,756,00048,215,00057%27.46-0.77%27.75-0.27%27.77-0.04%28.00-0.63%-0.16%
2021-08-1728.2428.2827.2127.22-3.58%-1.63%-3.39%3,048,30084,345,00091%27.67-1.13%27.82-0.18%27.78-0.19%28.18-1.05%-0.11%
2021-08-1627.5028.3027.4528.232.13%0.87%-0.86%3,064,50085,765,00081%27.990.65%27.870.45%27.83-0.05%28.480.04%0.00%
2021-08-1327.8828.1727.5027.64-0.72%-0.60%-2.90%2,717,10075,551,00070%27.810.02%27.75-0.14%27.850.09%28.470.08%-0.10%
2021-08-1227.5028.1827.3527.841.24%0.14%-2.11%2,617,00072,754,00065%27.800.60%27.79-0.32%27.82-1.26%28.44-0.09%-0.16%
2021-08-1127.9828.0427.4227.50-1.72%-0.49%-3.39%2,785,20076,973,00064%27.64-1.00%27.87-0.03%28.18-1.06%28.47-0.10%-0.20%
2021-08-1027.9828.3427.6527.98-0.64%0.24%-1.80%2,898,10080,899,00062%27.91-0.50%27.88-1.75%28.48-1.37%28.490.16%-0.22%
2021-08-0927.5628.4527.5528.160.00%0.37%-1.01%2,939,60082,470,00063%28.061.18%28.38-1.15%28.870.16%28.450.19%-0.24%