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:
永安药业( 002365.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
2022-12-0711.4012.1811.3512.186.47%2.44%4.90%20,508,500243,849,000248%11.893.22%11.771.43%11.711.09%11.610.96%-0.22%
2022-12-0611.6811.7211.3611.44-2.14%-0.69%-0.53%7,479,00086,153,00098%11.52-1.56%11.610.13%11.58-0.02%11.50-0.56%-0.35%
2022-12-0511.6811.8611.5911.690.60%-0.09%1.07%7,489,70087,639,00093%11.700.91%11.590.30%11.580.65%11.57-0.54%-0.26%
2022-12-0211.4111.7411.4111.621.22%0.21%-0.08%5,855,00067,892,00069%11.601.03%11.560.16%11.510.24%11.63-0.68%-0.16%
2022-12-0111.6911.7311.3811.48-0.86%0.02%-1.95%7,515,00086,254,00079%11.48-1.17%11.540.38%11.48-0.02%11.71-0.37%-0.04%
2022-11-3011.6311.7411.4911.580.00%-0.29%-1.46%6,253,00072,620,00063%11.610.67%11.490.45%11.480.40%11.75-0.09%0.03%
2022-11-2911.1811.6511.1711.582.75%0.37%-1.56%8,956,300103,329,00087%11.541.70%11.440.22%11.44-1.02%11.76-0.18%0.07%
2022-11-2811.4211.6011.1711.27-1.91%-0.65%-4.36%7,567,50085,845,00071%11.34-0.73%11.42-0.08%11.55-1.42%11.78-0.31%0.12%
2022-11-2511.5311.5711.2511.49-0.52%0.55%-2.80%5,725,30065,422,00051%11.43-0.54%11.43-1.73%11.72-1.12%11.82-0.34%0.20%
2022-11-2411.4011.6111.3411.551.67%0.53%-2.62%7,114,20081,736,00055%11.490.88%11.63-1.57%11.85-0.44%11.86-0.13%0.35%
2022-11-2311.7711.9511.2111.36-3.32%-0.25%-4.34%11,710,400133,370,00086%11.39-4.47%11.81-2.06%11.91-0.73%11.88-0.28%0.42%
2022-11-2212.1712.2711.6611.75-3.45%-1.44%-1.34%12,848,400153,181,00099%11.92-1.85%12.060.03%11.990.20%11.910.33%0.51%
2022-11-2112.1712.2811.9512.170.00%0.19%2.53%10,760,500130,710,00084%12.150.18%12.060.74%11.970.55%11.870.41%0.55%
2022-11-1811.9812.2511.8912.171.76%0.37%2.94%14,463,300175,374,000118%12.131.81%11.971.17%11.900.29%11.820.53%0.53%
2022-11-1711.6712.0011.6311.961.96%0.43%1.70%12,664,400150,818,000109%11.911.00%11.830.25%11.870.17%11.760.36%0.49%
2022-11-1611.7211.9411.6911.73-0.59%-0.52%0.10%8,185,60096,513,00074%11.790.17%11.80-0.59%11.850.08%11.720.27%0.44%
2022-11-1511.8811.8911.7111.80-0.92%0.25%0.97%10,203,600120,103,00092%11.77-0.51%11.87-0.03%11.840.38%11.690.34%0.44%
2022-11-1411.5112.0511.5111.912.67%0.67%2.25%13,963,300165,193,000131%11.83-0.92%11.880.14%11.800.40%11.650.51%0.40%
2022-11-1111.9512.2011.5411.60-2.11%-2.86%0.09%23,028,400274,993,000237%11.941.19%11.861.43%11.751.21%11.591.13%0.35%
2022-11-1011.7111.9311.6211.850.77%0.42%3.41%12,093,200142,708,000149%11.800.43%11.690.94%11.610.83%11.460.57%0.25%
2022-11-0911.5611.8711.5211.761.20%0.08%3.21%11,386,800133,807,000148%11.751.82%11.581.13%11.510.81%11.390.65%0.24%
2022-11-0811.3911.8211.2111.622.02%0.68%2.64%13,463,600155,380,000181%11.541.71%11.451.00%11.420.81%11.320.77%0.23%
2022-11-0711.3711.4211.2011.390.09%0.38%1.38%5,785,60065,648,00086%11.35-0.13%11.34-0.19%11.330.41%11.240.15%0.17%
2022-11-0411.3511.4711.2911.380.44%0.16%1.44%6,212,30070,586,00092%11.360.45%11.360.45%11.280.31%11.220.12%0.21%
2022-11-0311.2211.4511.1611.330.27%0.17%1.12%6,120,40069,230,00091%11.31-0.76%11.310.55%11.25-0.05%11.21-0.12%0.25%
2022-11-0211.2211.5411.2011.300.18%-0.85%0.73%8,901,400101,451,000128%11.401.76%11.250.83%11.250.39%11.220.25%0.36%
2022-11-0111.1911.3711.0411.281.26%0.71%0.80%6,834,50076,545,000101%11.201.01%11.16-0.45%11.210.59%11.19-0.03%0.38%
2022-10-3110.9511.2310.9011.141.09%0.47%-0.47%6,079,80067,415,00084%11.09-0.76%11.21-0.33%11.14-0.11%11.190.02%0.51%
2022-10-2811.2811.3411.0111.02-3.08%-1.37%-1.53%6,351,30070,962,00085%11.17-1.34%11.240.85%11.15-0.08%11.190.15%0.62%
2022-10-2711.2811.5011.1211.370.00%0.40%1.75%7,826,60088,634,000106%11.330.95%11.150.61%11.16-0.18%11.170.47%0.67%