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:
东诚药业( 002675.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
2022-12-0716.0916.8415.7116.723.98%2.37%0.68%10,277,800167,864,000155%16.330.64%16.30-0.34%16.43-0.62%16.61-0.41%-0.65%
2022-12-0616.1816.4716.0216.08-1.23%-0.92%-3.57%4,862,10078,909,00074%16.23-0.50%16.36-0.92%16.53-0.74%16.68-0.88%-0.67%
2022-12-0516.3316.7016.1016.28-0.85%-0.19%-3.23%8,801,500143,559,000120%16.31-1.11%16.51-1.20%16.65-0.65%16.82-1.06%-0.62%
2022-12-0216.8616.8616.2716.42-2.32%-0.45%-3.43%7,832,100129,180,000106%16.49-1.93%16.71-1.24%16.76-0.53%17.00-0.97%-0.50%
2022-12-0116.9217.0916.6316.81-0.59%-0.05%-2.09%6,178,600103,916,00085%16.82-0.63%16.920.24%16.85-0.06%17.17-0.56%-0.41%
2022-11-3017.1017.2016.7516.91-0.76%-0.09%-2.06%4,815,30081,502,00068%16.93-0.70%16.880.24%16.860.20%17.27-0.55%-0.33%
2022-11-2916.7317.2216.7317.041.73%-0.03%-1.85%4,900,80083,536,00066%17.052.19%16.840.30%16.83-0.82%17.36-0.45%-0.25%
2022-11-2816.6616.9816.2316.75-0.12%0.42%-3.95%5,194,60086,648,00067%16.68-0.73%16.79-0.14%16.97-1.17%17.44-0.61%-0.16%
2022-11-2517.0617.1116.6116.77-1.53%-0.20%-4.42%4,901,50082,360,00059%16.80-0.34%16.81-1.37%17.17-1.08%17.55-0.65%-0.05%
2022-11-2416.6717.1516.6017.031.37%1.01%-3.57%7,068,400119,176,00078%16.860.48%17.05-1.45%17.36-0.96%17.66-0.40%0.07%
2022-11-2317.1217.2416.4616.80-1.87%0.13%-5.25%8,620,800144,651,00091%16.78-3.19%17.30-1.99%17.52-1.32%17.73-0.57%0.12%
2022-11-2217.8818.0516.9617.12-4.62%-1.22%-4.00%12,777,400221,455,000145%17.33-2.33%17.65-1.64%17.76-1.13%17.83-0.35%0.16%
2022-11-2118.0218.1917.4217.95-0.33%1.16%0.31%9,006,600159,818,000111%17.75-1.95%17.94-0.55%17.96-0.12%17.900.11%0.22%
2022-11-1818.0518.3617.9018.01-0.22%-0.49%0.75%7,047,800127,552,00085%18.100.08%18.040.16%17.98-0.02%17.88-0.02%0.23%
2022-11-1717.9518.3717.7518.050.11%-0.18%0.95%4,977,50090,007,00056%18.080.67%18.010.47%17.990.36%17.880.16%0.27%
2022-11-1617.9718.2517.6618.030.17%0.37%1.00%7,528,800135,243,00078%17.96-0.32%17.93-0.26%17.920.11%17.850.30%0.27%
2022-11-1518.2118.4517.8618.00-0.28%-0.11%1.13%6,277,400113,121,00063%18.020.93%17.980.46%17.900.33%17.800.46%0.25%
2022-11-1417.5818.2417.4018.051.63%1.10%1.89%10,980,300196,041,000103%17.85-1.15%17.89-0.02%17.840.29%17.720.44%0.18%
2022-11-1118.1118.4917.6617.76-0.28%-1.67%0.69%12,053,500217,707,000109%18.061.89%17.901.00%17.790.04%17.640.53%0.17%
2022-11-1017.8518.0817.4117.81-0.22%0.47%1.51%9,574,600169,728,00079%17.73-0.55%17.720.17%17.790.01%17.550.14%0.21%
2022-11-0917.8818.0117.6017.850.34%0.14%1.88%5,332,90095,060,00037%17.831.12%17.69-0.61%17.790.39%17.52-0.21%0.30%
2022-11-0817.8417.8817.3317.790.23%0.92%1.33%7,038,600124,069,00039%17.63-0.23%17.80-0.07%17.720.53%17.560.24%0.48%
2022-11-0717.9018.1617.4617.75-1.06%0.47%1.35%12,861,000227,212,00071%17.67-1.99%17.810.33%17.620.54%17.510.20%0.55%
2022-11-0417.7618.3217.6217.940.96%-0.48%2.63%12,604,100227,197,00071%18.031.65%17.751.60%17.530.79%17.480.40%0.66%
2022-11-0317.3018.2317.2317.773.19%0.20%2.06%12,156,300215,577,00068%17.731.56%17.470.90%17.390.06%17.410.22%0.70%
2022-11-0217.4717.8917.0617.22-1.54%-1.39%-0.87%11,323,600197,736,00062%17.461.31%17.320.14%17.38-0.58%17.370.11%0.83%
2022-11-0117.4117.6516.8617.490.52%1.47%0.79%13,321,600229,629,00068%17.24-0.24%17.29-0.59%17.480.15%17.35-0.33%1.00%
2022-10-3117.3017.6516.9217.401.99%0.70%-0.06%16,617,200287,128,00078%17.28-0.34%17.40-0.91%17.460.02%17.410.41%1.46%
2022-10-2817.1118.0716.9017.06-4.16%-1.60%-1.61%20,647,600357,992,00091%17.34-0.86%17.550.18%17.450.16%17.340.88%1.93%
2022-10-2717.6218.2117.0017.800.00%1.78%3.56%32,902,500575,419,000144%17.49-1.37%17.520.28%17.430.36%17.191.09%2.35%