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:
特一药业( 002728.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
2022-12-0728.2129.7027.2429.200.59%1.51%-6.30%44,548,8001,281,431,00075%28.77-4.15%30.14-4.44%31.91-3.14%31.16-0.53%2.42%
2022-12-0631.1132.2529.0329.03-9.98%-3.27%-7.34%50,794,8001,524,364,00095%30.01-4.66%31.54-5.14%32.94-1.25%31.330.14%2.66%
2022-12-0532.0032.8129.8032.251.64%2.46%3.09%50,719,4001,596,473,00096%31.48-5.01%33.25-2.52%33.361.85%31.280.69%3.34%
2022-12-0233.0035.3231.6631.73-8.43%-4.24%2.13%50,740,6001,681,322,000102%33.14-4.05%34.110.50%32.752.32%31.071.65%3.90%
2022-12-0138.5038.5032.5534.65-4.20%0.34%13.36%74,358,7002,567,836,000163%34.530.46%33.946.51%32.015.17%30.574.46%4.16%
2022-11-3033.9436.1731.9036.1710.01%5.22%23.62%66,013,2002,269,136,000155%34.376.54%31.867.78%30.434.31%29.265.50%4.21%
2022-11-2930.4732.8829.9632.8810.00%1.91%18.55%43,607,2001,406,885,00099%32.2611.70%29.564.12%29.181.19%27.742.81%4.46%
2022-11-2827.0029.8927.0029.8910.01%3.48%10.79%61,506,8001,776,557,000132%28.885.33%28.390.84%28.83-0.29%26.983.59%4.62%
2022-11-2528.1428.6527.1727.17-10.00%-0.92%4.32%35,586,900975,916,00077%27.42-3.62%28.16-3.44%28.920.31%26.043.45%4.74%
2022-11-2426.6030.8326.0530.197.71%6.10%19.92%69,357,6001,973,489,000152%28.45-0.95%29.16-1.46%28.833.68%25.182.42%5.43%
2022-11-2329.3029.7928.0328.03-9.99%-2.43%14.04%9,212,400264,658,00023%28.73-4.11%29.592.03%27.814.35%24.581.93%5.40%
2022-11-2231.0031.8028.3031.142.37%3.95%29.13%65,872,1001,973,397,000175%29.962.35%29.008.27%26.655.59%24.126.94%5.43%
2022-11-2126.8030.4226.6030.4210.02%3.93%34.90%51,387,4001,504,097,000152%29.278.59%26.798.91%25.237.79%22.556.27%5.05%
2022-11-1825.5027.6525.5027.659.98%2.58%30.31%37,526,3001,011,521,000115%26.969.98%24.604.15%23.415.72%21.224.22%4.68%
2022-11-1722.9125.4422.5225.146.93%2.57%23.48%58,809,2001,441,414,000180%24.514.30%23.626.66%22.143.26%20.364.98%4.32%
2022-11-1623.6024.6422.1823.514.96%0.05%21.23%76,065,3001,787,479,000265%23.505.43%22.148.08%21.457.45%19.398.02%3.87%
2022-11-1521.9822.4021.6022.4010.02%0.50%24.77%33,044,800736,493,000141%22.2912.40%20.492.87%19.966.68%17.954.36%3.15%
2022-11-1419.1020.3618.6820.369.99%2.68%18.35%46,756,900927,120,000199%19.83-1.12%19.913.60%18.715.15%17.204.78%2.79%
2022-11-1121.0721.0717.7718.51-3.34%-7.70%12.74%66,458,1001,332,731,000335%20.054.72%19.2216.03%17.7912.18%16.4210.34%2.43%
2022-11-1019.1519.1519.1519.159.99%0.00%28.69%6,953,200133,153,00046%19.1513.70%16.573.73%15.862.88%14.882.16%1.47%
2022-11-0915.6917.4115.6817.419.98%3.37%19.52%23,018,400387,701,000126%16.845.95%15.974.37%15.423.82%14.572.28%1.62%
2022-11-0815.5516.8815.0115.831.28%-0.42%11.14%36,246,700576,205,000209%15.903.48%15.305.05%14.854.28%14.243.06%1.49%
2022-11-0714.4715.6314.2315.639.99%1.74%13.10%28,490,300437,660,000197%15.3610.30%14.575.70%14.244.02%13.822.65%1.20%
2022-11-0414.0014.2113.5114.212.45%2.03%5.55%16,846,900234,620,000129%13.931.64%13.780.89%13.691.18%13.460.62%0.98%
2022-11-0313.3014.0313.3013.872.51%1.22%3.66%13,724,100188,064,000116%13.70-0.03%13.660.38%13.530.44%13.380.48%0.98%
2022-11-0213.3814.0613.0913.53-0.81%-1.29%1.61%18,550,000254,260,000174%13.711.16%13.611.43%13.470.76%13.320.81%0.99%
2022-11-0113.4613.9113.3413.64-0.73%0.66%3.26%13,596,200184,231,000148%13.550.00%13.420.26%13.370.81%13.210.71%0.97%
2022-10-3113.0414.1013.0313.744.09%1.40%4.76%18,324,000248,297,000220%13.552.96%13.381.00%13.261.09%13.121.20%1.04%
2022-10-2813.0313.6912.7813.200.00%0.30%1.85%16,776,700220,799,000236%13.16-1.81%13.250.68%13.120.41%12.960.75%1.06%
2022-10-2713.5013.7613.0313.200.00%-1.52%2.62%24,565,700329,287,000435%13.404.40%13.165.39%13.074.45%12.863.66%1.08%