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:
益盛药业( 002566.SZ 深证)
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
2022-12-079.099.728.879.655.93%2.29%4.46%32,182,800303,602,000154%9.431.41%9.371.02%9.310.03%9.240.81%-0.13%
2022-12-069.289.499.089.11-1.73%-2.07%-0.59%18,129,300168,653,00090%9.30-0.09%9.270.43%9.30-0.31%9.16-0.48%-0.22%
2022-12-059.339.459.109.270.22%-0.44%0.67%16,688,500155,394,00077%9.311.26%9.23-0.71%9.330.42%9.21-0.90%-0.11%
2022-12-029.079.349.069.250.54%0.60%-0.45%15,371,900141,340,00063%9.20-0.10%9.30-0.67%9.290.80%9.29-0.31%0.08%
2022-12-019.629.738.969.20-3.56%-0.04%-1.30%24,719,400227,517,00094%9.20-2.91%9.360.17%9.220.53%9.32-0.10%0.18%
2022-11-309.509.689.319.54-0.21%0.63%2.25%21,799,100206,648,00085%9.480.81%9.352.28%9.171.42%9.330.23%0.24%
2022-11-298.819.628.799.566.82%1.66%2.70%31,796,500299,029,000122%9.404.08%9.142.70%9.04-0.43%9.310.13%0.25%
2022-11-288.859.268.828.95-0.67%-0.94%-3.73%15,386,000139,018,00055%9.042.76%8.900.55%9.08-2.27%9.30-0.46%0.28%
2022-11-258.839.038.459.010.22%2.48%-3.53%20,000,800175,854,00061%8.79-1.18%8.85-3.50%9.29-1.19%9.34-0.17%0.42%
2022-11-248.759.038.658.992.74%1.05%-3.91%16,976,900151,040,00048%8.900.37%9.17-3.17%9.40-0.42%9.36-0.05%0.49%
2022-11-239.229.568.658.75-7.11%-1.29%-6.53%23,139,100205,103,00064%8.86-7.16%9.47-1.40%9.44-0.55%9.36-0.11%0.56%
2022-11-229.899.999.189.42-6.08%-1.34%0.52%31,084,600296,797,00090%9.55-2.27%9.600.60%9.500.58%9.370.67%0.64%
2022-11-219.3910.149.2410.034.26%2.66%7.75%38,766,100378,726,000118%9.773.17%9.552.10%9.440.68%9.310.98%0.61%
2022-11-189.269.739.109.624.00%1.58%4.35%34,555,500327,236,000110%9.471.86%9.350.72%9.380.60%9.220.68%0.53%
2022-11-179.219.419.149.251.09%-0.51%1.02%24,033,000223,441,00079%9.300.57%9.28-0.85%9.320.27%9.160.47%0.47%
2022-11-169.379.459.139.15-2.56%-1.02%0.39%26,547,900245,415,00089%9.24-0.65%9.360.27%9.300.24%9.110.35%0.44%
2022-11-159.429.459.139.39-1.98%0.92%3.39%37,640,000350,212,000123%9.30-1.67%9.340.38%9.270.88%9.080.41%0.47%
2022-11-148.859.778.769.587.88%1.25%5.91%55,361,400523,827,000185%9.462.75%9.301.58%9.191.83%9.050.99%0.52%
2022-11-119.269.588.818.88-2.63%-3.57%-0.85%42,140,500388,072,000138%9.210.78%9.161.69%9.031.36%8.960.53%0.63%
2022-11-109.069.398.869.12-0.87%-0.20%2.37%28,820,400263,357,00092%9.140.27%9.011.44%8.911.18%8.910.60%0.88%
2022-11-098.889.358.799.203.60%0.95%3.88%32,112,500292,640,000106%9.114.63%8.882.27%8.800.49%8.860.69%0.92%
2022-11-088.668.918.418.881.95%1.95%0.97%24,034,400209,334,00082%8.710.36%8.680.27%8.76-0.89%8.800.42%0.89%
2022-11-078.648.858.508.710.23%0.36%-0.55%17,257,600149,772,00061%8.680.35%8.66-1.54%8.84-0.65%8.760.18%0.86%
2022-11-048.668.808.518.690.58%0.47%-0.59%18,453,600159,613,00067%8.65-0.01%8.79-1.24%8.90-0.17%8.740.08%0.90%
2022-11-038.628.808.588.64-2.04%-0.12%-1.09%18,886,800163,365,00072%8.65-3.26%8.90-0.69%8.910.27%8.740.09%0.99%
2022-11-028.769.258.658.82-2.00%-1.35%1.07%36,539,500326,704,000150%8.94-0.59%8.970.31%8.890.77%8.730.66%1.09%
2022-11-019.049.268.809.00-3.02%0.07%3.81%38,277,600344,270,000179%8.990.35%8.941.14%8.821.50%8.670.99%1.13%
2022-10-318.809.768.609.284.39%3.54%8.10%56,045,600502,349,000301%8.961.09%8.842.36%8.692.43%8.592.03%1.20%
2022-10-288.359.288.208.895.33%0.27%5.66%49,294,900437,033,000352%8.875.88%8.636.54%8.484.12%8.413.08%1.15%
2022-10-278.108.787.978.440.00%0.79%3.39%18,313,500153,365,000172%8.374.10%8.101.64%8.150.66%8.160.97%0.93%