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:
同仁堂( 600085.SH 上证)
所属成分指数: 上证180沪深300
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
2022-12-0748.1048.7747.5348.510.81%0.53%0.94%7,501,500361,988,00079%48.26-0.25%48.77-0.27%48.800.21%48.060.60%0.27%
2022-12-0649.0049.5047.7448.12-1.57%-0.53%0.73%11,091,200536,524,000113%48.37-2.30%48.90-0.37%48.700.22%47.770.73%0.18%
2022-12-0549.0050.4548.7048.890.74%-1.26%3.10%11,024,900545,866,000112%49.511.58%49.081.16%48.591.01%47.420.68%0.06%
2022-12-0248.6349.2748.5048.53-1.26%-0.43%3.04%5,600,200272,960,00057%48.74-0.30%48.520.53%48.100.62%47.100.34%-0.06%
2022-12-0149.1549.8047.8849.150.00%0.53%4.71%14,431,200705,521,000135%48.892.06%48.261.47%47.811.22%46.940.56%-0.14%
2022-11-3047.7249.1547.1049.153.02%2.60%5.30%10,682,300511,711,000100%47.900.51%47.560.86%47.231.12%46.680.10%-0.23%
2022-11-2947.1648.0946.8847.711.12%0.10%2.32%8,675,300413,473,00080%47.661.35%47.160.76%46.710.92%46.63-0.11%-0.31%
2022-11-2846.1047.6046.0247.180.40%0.33%1.07%8,296,900390,158,00073%47.030.54%46.801.01%46.280.17%46.68-0.28%-0.27%
2022-11-2547.0047.4345.8846.990.60%0.46%0.38%8,511,600398,114,00067%46.770.34%46.330.75%46.21-0.01%46.810.04%-0.18%
2022-11-2445.9247.0845.8146.711.57%0.20%-0.18%8,554,300398,773,00064%46.621.73%45.990.02%46.21-0.18%46.790.04%-0.22%
2022-11-2345.2846.5844.9045.991.61%0.36%-1.68%12,112,200555,032,00086%45.820.17%45.98-0.57%46.29-0.61%46.78-0.31%-0.45%
2022-11-2246.6147.0945.0545.26-3.29%-1.06%-3.54%14,236,900651,287,000100%45.75-1.58%46.24-0.87%46.58-0.92%46.92-0.52%-0.48%
2022-11-2145.9546.9245.7146.800.62%0.69%-0.77%10,084,100468,718,00070%46.48-0.14%46.65-0.54%47.01-0.53%47.16-0.42%-0.47%
2022-11-1847.2047.5546.1346.51-1.46%-0.07%-1.80%15,119,400703,717,000104%46.54-0.73%46.90-0.93%47.26-0.06%47.36-0.54%-0.50%
2022-11-1746.8047.5446.1547.200.70%0.67%-0.88%13,126,800615,474,00093%46.89-1.09%47.34-0.57%47.290.16%47.62-0.35%-0.46%
2022-11-1648.1748.2246.8046.87-2.70%-1.12%-1.92%11,009,100521,855,00079%47.40-0.68%47.610.50%47.210.00%47.79-0.63%-0.45%
2022-11-1548.3048.4546.8848.17-0.06%0.93%0.17%13,251,200632,447,00086%47.730.19%47.370.74%47.21-0.16%48.090.25%-0.42%
2022-11-1445.9548.5745.6548.204.58%1.18%0.49%20,465,000974,959,000126%47.642.21%47.030.40%47.29-0.39%47.970.63%-0.56%
2022-11-1146.9047.1645.8846.09-0.02%-1.12%-3.31%13,339,800621,768,00070%46.610.20%46.84-1.04%47.48-1.04%47.67-0.38%-0.93%
2022-11-1047.1047.3246.0246.10-2.85%-0.90%-3.66%13,862,400644,863,00075%46.52-1.79%47.33-1.53%47.97-0.91%47.85-2.23%-0.84%
2022-11-0947.1648.2046.9047.45-0.11%0.18%-3.04%14,040,500665,040,00072%47.37-1.26%48.06-1.31%48.42-1.08%48.94-0.58%-0.40%
2022-11-0848.9849.0047.2847.50-3.02%-0.98%-3.50%16,751,800803,618,00089%47.97-2.21%48.70-0.72%48.940.69%49.22-0.50%-0.26%
2022-11-0749.9850.0048.6048.98-1.65%-0.15%-0.99%11,446,300561,485,00064%49.05-0.76%49.06-0.40%48.611.74%49.47-0.69%-0.11%
2022-11-0448.3250.6748.1549.802.30%0.75%-0.02%11,213,100554,261,00061%49.431.49%49.251.82%47.780.01%49.81-0.14%0.16%
2022-11-0349.0349.5448.0848.68-1.82%-0.05%-2.41%11,975,900583,287,00066%48.71-1.48%48.371.92%47.77-2.93%49.88-0.24%0.27%
2022-11-0248.2551.5147.4549.584.82%0.29%-0.84%25,116,2001,241,643,000144%49.445.15%47.460.86%49.22-0.42%50.00-0.31%0.38%
2022-11-0147.6048.1846.2847.30-2.97%0.60%-5.70%22,655,6001,065,166,000135%47.020.95%47.05-5.52%49.42-1.61%50.16-1.20%0.53%
2022-10-3146.1049.9845.6348.75-3.85%4.68%-3.97%44,593,3002,076,786,000274%46.57-8.14%49.80-7.91%50.23-5.86%50.76-3.06%0.87%
2022-10-2850.7050.8050.7050.70-9.99%0.00%-3.19%6,110,600309,809,00051%50.70-8.50%54.080.10%53.36-0.03%52.370.59%1.33%
2022-10-2752.3257.5752.1356.330.00%1.66%8.20%24,736,4001,370,586,000217%55.415.36%54.033.13%53.382.64%52.062.16%1.46%