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:
香雪制药( 300147.SZ 深证)
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
2022-12-077.437.817.187.784.71%2.57%5.62%82,944,000629,124,00099%7.59-2.59%7.80-0.17%7.731.22%7.371.17%0.81%
2022-12-067.908.197.347.43-7.70%-4.58%2.05%94,491,100735,835,000123%7.79-2.32%7.810.80%7.641.89%7.281.46%0.76%
2022-12-058.008.187.608.053.21%0.98%12.18%108,287,800863,275,000151%7.973.76%7.753.46%7.502.95%7.181.83%0.72%
2022-12-027.407.987.367.802.63%1.52%10.69%117,234,300900,686,000168%7.680.50%7.493.37%7.282.97%7.050.92%0.62%
2022-12-017.978.207.207.608.11%-0.59%8.84%153,380,6001,172,584,000223%7.6512.53%7.256.98%7.075.77%6.982.32%0.68%
2022-11-306.767.106.567.032.18%3.47%3.00%66,191,300449,721,00097%6.79-0.43%6.771.24%6.691.38%6.83-0.21%0.55%
2022-11-296.556.996.506.881.18%0.84%0.60%73,467,800501,246,000105%6.821.93%6.691.73%6.600.40%6.84-0.68%0.72%
2022-11-286.586.966.466.803.34%1.58%-1.25%62,669,100419,517,00080%6.693.29%6.582.16%6.57-1.40%6.890.64%1.08%
2022-11-256.506.646.286.58-0.60%1.53%-3.83%46,809,300303,383,00053%6.48-0.61%6.44-1.67%6.66-3.17%6.840.51%1.21%
2022-11-246.436.636.366.623.92%1.52%-2.75%49,651,400323,776,00054%6.523.31%6.55-2.91%6.88-0.81%6.810.18%1.34%
2022-11-236.606.606.196.37-3.34%0.92%-6.25%48,905,100308,693,00048%6.31-6.35%6.74-4.52%6.94-0.99%6.800.61%1.75%
2022-11-226.887.136.506.59-5.18%-2.23%-2.43%66,179,000446,020,00066%6.74-4.03%7.06-0.55%7.01-0.88%6.751.11%2.12%
2022-11-216.917.246.866.95-4.14%-1.04%4.04%76,058,400534,162,00079%7.02-3.58%7.100.51%7.071.86%6.680.77%2.36%
2022-11-186.867.706.837.255.07%-0.47%9.37%109,006,300794,024,000126%7.285.25%7.070.96%6.942.65%6.631.59%2.33%
2022-11-176.667.126.656.901.77%-0.30%5.75%77,804,400538,469,00096%6.920.09%7.002.40%6.760.87%6.530.96%2.18%
2022-11-167.187.186.716.78-7.38%-1.95%4.90%85,334,200590,113,000115%6.92-2.56%6.832.17%6.701.92%6.461.46%2.10%
2022-11-157.077.426.707.322.81%3.14%14.91%131,553,600933,635,000199%7.108.85%6.692.96%6.583.90%6.372.97%2.06%
2022-11-145.947.125.907.1217.88%9.20%15.10%132,088,300861,228,000223%6.522.08%6.501.82%6.331.62%6.191.93%1.77%
2022-11-116.356.755.936.04-3.97%-5.43%-0.48%103,929,400663,781,000216%6.39-2.83%6.382.61%6.231.42%6.071.81%1.58%
2022-11-106.506.986.196.29-2.63%-4.31%5.52%110,015,400723,149,000293%6.576.50%6.224.47%6.144.51%5.964.25%1.41%
2022-11-095.776.695.666.469.49%4.67%12.98%103,719,900640,133,000354%6.176.76%5.954.97%5.884.91%5.724.32%1.05%
2022-11-085.536.115.395.907.86%2.06%7.64%77,545,600448,261,000367%5.786.11%5.675.49%5.603.86%5.483.51%0.67%
2022-11-075.345.535.345.472.24%0.40%3.31%18,337,80099,907,000120%5.452.12%5.38-0.56%5.390.80%5.300.49%0.35%
2022-11-045.305.415.265.350.19%0.28%1.54%12,970,00069,194,00087%5.340.17%5.410.33%5.350.51%5.270.08%0.36%
2022-11-035.345.435.255.34-1.29%0.26%1.42%15,624,60083,209,000106%5.33-2.81%5.390.54%5.320.25%5.270.15%0.43%
2022-11-025.345.635.275.410.93%-1.28%2.91%29,697,900162,754,000218%5.483.63%5.362.72%5.311.84%5.261.10%0.48%
2022-11-015.275.425.155.361.71%1.36%3.08%17,688,30093,544,000145%5.291.69%5.220.46%5.211.26%5.200.02%0.45%
2022-10-315.025.315.015.273.94%1.35%1.37%15,020,90078,111,000123%5.201.25%5.190.25%5.150.04%5.200.02%0.62%
2022-10-285.175.295.045.07-4.16%-1.29%-2.46%12,524,80064,330,000105%5.14-1.97%5.180.98%5.15-0.54%5.200.19%0.73%
2022-10-275.205.375.125.290.00%0.97%1.97%12,922,70067,696,000110%5.241.51%5.130.29%5.170.04%5.190.56%0.79%