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:
仙琚制药( 002332.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
2022-12-0710.5311.2210.3911.145.69%2.15%2.19%41,748,800455,304,000191%10.912.36%10.840.58%10.840.11%10.900.24%0.01%
2022-12-0610.8010.8410.5110.54-2.50%-1.08%-3.08%17,370,100185,073,00087%10.66-2.09%10.78-0.73%10.83-0.80%10.88-0.23%-0.03%
2022-12-0510.8311.0610.7410.810.46%-0.66%-0.83%17,177,900186,932,00085%10.880.66%10.86-0.11%10.92-0.02%10.90-0.30%0.01%
2022-12-0210.9110.9810.7410.76-1.82%-0.47%-1.58%13,842,300149,648,00065%10.81-0.55%10.87-0.72%10.92-0.17%10.93-0.06%0.08%
2022-12-0110.9911.0610.6310.961.48%0.82%0.19%20,798,600226,100,00096%10.87-0.34%10.95-0.08%10.94-0.17%10.940.05%0.10%
2022-11-3011.1211.1510.7210.80-2.96%-0.99%-1.23%22,543,800245,905,000108%10.91-1.28%10.96-0.14%10.960.41%10.930.19%0.10%
2022-11-2910.7011.1810.6511.132.96%0.73%1.99%25,876,800285,925,000129%11.051.38%10.970.32%10.910.30%10.910.29%0.07%
2022-11-2810.8811.1810.6610.81-0.55%-0.82%-0.66%19,456,700212,057,00098%10.90-0.44%10.940.76%10.88-0.58%10.880.03%0.07%
2022-11-2511.1111.3510.7510.87-2.42%-0.70%-0.08%17,961,500196,626,00088%10.95-0.21%10.860.01%10.940.05%10.88-0.08%0.13%
2022-11-2410.7611.1710.6811.143.63%1.55%2.31%20,983,900230,199,00096%10.973.14%10.86-0.71%10.940.30%10.890.00%0.20%
2022-11-2310.7010.9010.3810.750.28%1.07%-1.27%17,955,100190,969,00078%10.64-2.64%10.93-0.67%10.91-0.06%10.89-0.20%0.25%
2022-11-2211.1311.3410.6410.72-3.68%-1.87%-1.74%22,891,700250,066,00099%10.92-1.99%11.010.25%10.910.28%10.910.22%0.30%
2022-11-2110.9611.4510.7811.132.02%-0.14%2.24%26,405,600294,327,000117%11.152.08%10.981.80%10.880.68%10.890.39%0.33%
2022-11-1810.8311.0610.7310.910.93%-0.08%0.61%19,095,500208,504,00086%10.921.51%10.790.43%10.81-0.28%10.840.11%0.30%
2022-11-1710.5410.8510.5410.811.89%0.49%-0.20%14,188,200152,629,00063%10.760.83%10.74-0.45%10.84-0.30%10.830.07%0.30%
2022-11-1610.8010.8210.5610.61-1.67%-0.54%-1.99%17,731,200189,148,00076%10.67-1.13%10.79-0.96%10.87-0.31%10.83-0.12%0.28%
2022-11-1511.0011.0110.7010.79-1.55%0.00%-0.44%21,715,600234,315,00087%10.79-0.75%10.89-0.42%10.910.18%10.840.31%0.32%
2022-11-1410.6011.1010.4910.962.62%0.82%1.43%26,236,700285,210,000105%10.87-1.03%10.94-0.09%10.890.15%10.810.62%0.18%
2022-11-1111.0011.2110.6310.68-1.29%-2.77%-0.55%31,146,600342,105,000127%10.980.27%10.950.88%10.870.43%10.740.59%0.04%
2022-11-1010.9211.1310.8010.82-1.28%-1.22%1.35%25,661,400281,099,000108%10.950.46%10.850.62%10.830.52%10.680.54%0.02%
2022-11-0910.6411.0610.6310.962.53%0.51%3.21%26,178,200285,435,000108%10.902.16%10.790.48%10.770.08%10.620.31%-0.01%
2022-11-0810.7510.9710.5110.69-0.83%0.15%0.98%21,470,800229,183,00089%10.67-0.74%10.74-0.06%10.760.43%10.590.47%0.00%
2022-11-0710.8710.9110.6210.78-0.46%0.24%2.31%18,847,700202,688,00078%10.75-0.29%10.74-0.41%10.710.97%10.540.16%-0.04%
2022-11-0410.7211.0210.5910.831.40%0.42%2.95%20,188,100217,726,00082%10.790.96%10.790.93%10.610.61%10.520.11%-0.02%
2022-11-0310.5610.9210.5110.68-0.84%-0.03%1.64%18,235,200194,805,00075%10.68-1.43%10.691.24%10.550.35%10.51-0.14%0.02%
2022-11-0210.6211.0410.6010.771.51%-0.63%2.35%36,263,100393,036,000148%10.843.46%10.561.75%10.510.78%10.520.20%0.15%
2022-11-0110.3410.7510.2910.613.01%1.28%1.03%25,871,100271,037,000104%10.482.18%10.370.01%10.430.61%10.50-1.04%0.23%
2022-10-3110.2710.5510.0010.300.29%0.46%-2.94%26,913,000275,940,00094%10.25-1.41%10.37-0.98%10.37-0.57%10.61-0.77%0.62%
2022-10-2810.5810.6610.1510.27-3.75%-1.25%-3.96%22,568,600234,720,00068%10.40-0.54%10.480.77%10.43-0.38%10.690.37%1.13%
2022-10-2710.6010.8310.0010.670.00%2.05%0.14%31,365,700327,951,00089%10.46-1.23%10.40-0.22%10.47-0.72%10.660.20%1.42%