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:
金城医药( 300233.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
2022-12-0724.4824.9724.1424.962.67%1.20%-0.70%10,350,500255,300,000106%24.670.42%24.67-0.02%24.74-0.56%25.14-1.16%-0.72%
2022-12-0624.7224.9124.2824.31-2.41%-1.03%-4.41%9,614,100236,144,00086%24.56-1.01%24.68-0.57%24.88-0.74%25.43-1.81%-0.59%
2022-12-0524.8825.1324.5024.911.01%0.39%-3.83%8,449,400209,653,00070%24.810.54%24.82-0.71%25.07-0.36%25.90-2.50%-0.34%
2022-12-0224.5824.8224.5324.660.20%-0.09%-7.17%6,622,800163,455,00044%24.68-0.83%25.00-0.85%25.16-0.46%26.57-0.53%0.08%
2022-12-0125.6025.7224.4524.61-2.53%-1.11%-7.85%15,540,800386,764,00095%24.89-2.31%25.21-0.92%25.27-1.24%26.71-0.60%0.22%
2022-11-3025.5225.9725.1525.25-1.33%-0.89%-6.02%8,068,300205,544,00052%25.48-0.33%25.450.02%25.59-1.15%26.87-0.16%0.31%
2022-11-2925.0325.8024.9025.591.59%0.12%-4.91%8,385,600214,330,00053%25.560.98%25.44-0.74%25.89-2.25%26.91-0.06%0.35%
2022-11-2825.1525.8924.9825.19-1.33%-0.48%-6.44%8,939,900226,274,00054%25.31-0.58%25.63-1.72%26.48-3.03%26.93-0.12%0.41%
2022-11-2525.7825.9125.1525.53-2.37%0.28%-5.30%8,143,100207,313,00046%25.46-2.16%26.08-2.90%27.31-0.31%26.96-0.39%0.49%
2022-11-2425.6126.4525.6126.151.20%0.49%-3.38%10,870,600282,872,00055%26.02-1.19%26.86-3.12%27.40-0.10%27.060.13%0.73%
2022-11-2327.9528.2825.7025.84-6.21%-1.88%-4.40%22,242,000585,725,000106%26.33-6.13%27.72-0.82%27.42-0.52%27.030.15%0.80%
2022-11-2228.5028.8727.2727.55-4.84%-1.80%2.09%17,320,700485,916,00092%28.05-1.66%27.951.14%27.571.10%26.990.68%0.75%
2022-11-2128.0229.1127.5328.956.24%1.48%8.01%31,224,700890,747,000181%28.535.67%27.643.63%27.272.75%26.801.70%0.66%
2022-11-1826.1227.7026.0027.253.69%0.94%3.39%20,796,500561,435,000132%27.002.76%26.671.31%26.54-0.52%26.360.82%0.45%
2022-11-1726.2026.6625.9726.280.08%0.03%0.52%10,662,500280,113,00070%26.27-0.61%26.32-0.22%26.670.18%26.140.33%0.32%
2022-11-1626.3026.9526.1226.26-0.94%-0.65%0.78%11,400,900301,364,00078%26.430.63%26.38-1.51%26.630.58%26.060.29%0.24%
2022-11-1526.6126.6725.9226.510.00%0.92%2.03%13,826,800363,205,00095%26.27-0.61%26.780.23%26.470.36%25.980.47%0.17%
2022-11-1425.8226.8825.8026.510.84%0.31%2.51%18,382,000485,822,000133%26.43-2.85%26.720.75%26.380.67%25.860.67%0.03%
2022-11-1127.1828.1925.9226.29-0.23%-3.36%2.34%32,055,900872,091,000263%27.213.39%26.522.97%26.202.99%25.692.08%-0.12%
2022-11-1025.4027.2425.3326.352.61%0.14%4.70%24,799,200652,543,000246%26.314.03%25.763.05%25.442.34%25.170.77%-0.40%
2022-11-0924.7525.9324.4925.684.14%1.53%2.83%13,486,200341,119,000148%25.293.12%25.001.13%24.860.14%24.97-0.28%-0.47%
2022-11-0824.8425.0024.2024.66-0.68%0.53%-1.53%6,104,300149,734,00065%24.53-1.38%24.72-0.02%24.830.09%25.04-0.21%-0.43%
2022-11-0724.8625.2224.6024.83-0.12%-0.16%-1.06%9,369,100233,015,000101%24.870.73%24.72-0.61%24.800.57%25.10-0.41%-0.41%
2022-11-0424.5625.0524.3024.861.18%0.68%-1.35%11,513,300284,274,000127%24.690.44%24.880.18%24.66-0.20%25.20-0.52%-0.33%
2022-11-0324.7125.0224.0124.57-1.72%-0.05%-3.00%7,170,800176,279,00086%24.58-2.93%24.830.64%24.71-1.52%25.33-0.51%-0.25%
2022-11-0224.6925.6224.5825.000.60%-1.28%-1.81%9,377,300237,483,000122%25.333.35%24.670.68%25.09-0.59%25.46-0.36%-0.16%
2022-11-0124.0524.9623.8824.853.97%1.41%-2.75%8,860,100217,113,000119%24.512.56%24.51-2.79%25.24-0.60%25.55-0.98%-0.09%
2022-10-3124.1324.5723.4823.90-1.48%0.03%-7.38%5,919,600141,440,00080%23.89-4.18%25.21-1.83%25.40-1.20%25.81-0.83%0.09%
2022-10-2825.6025.8424.1224.26-6.69%-2.71%-6.76%8,560,100213,442,000122%24.94-4.34%25.68-0.49%25.70-0.91%26.02-0.72%0.23%
2022-10-2726.1126.4825.5926.000.00%-0.25%-0.80%11,864,200309,235,000180%26.070.94%25.810.04%25.94-0.14%26.210.09%0.39%