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:
复星医药( 600196.SH 上证)
板块 :医药制造业_h   上证180   
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
2022-12-0734.6035.3534.2234.930.34%0.23%-3.07%28,675,000999,330,00081%34.85-1.44%35.54-1.13%35.94-0.97%36.04-0.04%-0.10%
2022-12-0636.0036.2034.8134.81-4.45%-1.56%-3.45%46,652,7001,649,660,000127%35.36-2.89%35.95-1.50%36.29-0.90%36.05-0.78%-0.10%
2022-12-0536.6036.9835.7936.43-0.19%0.04%0.26%32,335,0001,177,459,00087%36.41-0.16%36.50-0.43%36.620.32%36.33-0.95%0.03%
2022-12-0236.1036.9636.0336.500.75%0.08%-0.49%23,631,200861,848,00056%36.47-0.25%36.65-0.11%36.500.52%36.68-0.52%0.22%
2022-12-0138.1038.3136.0036.23-2.35%-0.91%-1.74%47,907,2001,751,701,00093%36.56-0.89%36.690.59%36.310.46%36.870.16%0.35%
2022-11-3036.6837.2836.5537.10-0.13%0.57%0.78%35,747,0001,318,736,00073%36.890.60%36.481.38%36.150.98%36.810.27%0.35%
2022-11-2935.5537.3735.5037.154.71%1.30%1.19%47,552,8001,743,844,00093%36.673.31%35.981.37%35.80-0.69%36.710.40%0.28%
2022-11-2835.1035.8834.8835.481.26%-0.05%-2.97%24,464,000868,424,00046%35.500.93%35.490.11%36.05-2.09%36.570.24%0.29%
2022-11-2535.7135.8634.7935.04-2.83%-0.37%-3.95%26,111,900918,362,00047%35.17-1.73%35.45-2.39%36.82-0.98%36.480.14%0.33%
2022-11-2435.4236.0635.4236.062.01%0.76%-1.02%28,196,0001,009,095,00048%35.791.08%36.32-2.40%37.180.11%36.430.09%0.37%
2022-11-2336.2636.5534.8835.35-3.47%-0.16%-2.88%45,476,4001,610,196,00078%35.41-5.00%37.21-1.17%37.14-0.11%36.40-0.07%0.40%
2022-11-2238.0038.3136.4536.62-4.98%-1.74%0.53%59,423,2002,214,706,000110%37.27-2.50%37.650.50%37.180.87%36.430.54%0.47%
2022-11-2137.9039.0937.4138.540.26%0.83%6.37%77,732,7002,971,235,000155%38.222.01%37.471.95%36.861.82%36.230.96%0.47%
2022-11-1835.8039.0035.5938.448.37%2.59%7.11%116,120,4004,351,035,000233%37.476.27%36.753.56%36.212.22%35.890.80%0.50%
2022-11-1735.0035.5734.9235.47-0.42%0.60%-0.37%26,975,700951,102,00056%35.26-1.97%35.490.28%35.420.08%35.600.19%0.57%
2022-11-1635.6136.8835.4035.620.56%-0.97%0.24%55,311,3001,989,423,000109%35.972.64%35.390.37%35.390.45%35.53-0.49%0.64%
2022-11-1535.2835.5234.3635.420.48%1.07%-0.81%45,664,7001,600,263,00076%35.04-0.01%35.26-0.05%35.24-0.01%35.710.47%1.04%
2022-11-1434.7035.5533.7735.251.56%0.57%-0.82%47,116,9001,651,378,00076%35.05-1.42%35.28-0.29%35.24-0.68%35.540.67%1.11%
2022-11-1135.6836.5834.3834.71-0.06%-2.38%-1.69%67,780,3002,409,958,000109%35.561.73%35.380.81%35.48-0.86%35.310.52%1.11%
2022-11-1034.7835.4534.6434.73-1.50%-0.63%-1.12%24,246,600847,441,00041%34.95-1.10%35.10-1.23%35.790.36%35.120.45%1.09%
2022-11-0935.0035.8434.8235.260.83%-0.22%0.85%28,617,1001,011,281,00049%35.340.94%35.54-1.21%35.66-0.90%34.960.58%1.11%
2022-11-0835.8935.8934.7634.97-2.59%-0.11%0.60%36,361,6001,273,017,00062%35.01-2.44%35.970.43%35.980.80%34.760.55%1.14%
2022-11-0737.4037.4235.3935.90-2.21%0.04%3.84%70,911,8002,544,566,000126%35.88-1.76%35.82-0.90%35.701.39%34.571.27%1.15%
2022-11-0434.8537.6034.8236.715.25%0.50%7.53%73,998,1002,702,978,000142%36.534.69%36.142.09%35.211.56%34.141.50%1.11%
2022-11-0334.8835.4434.3634.88-3.03%-0.03%3.71%61,649,7002,151,020,000120%34.89-4.48%35.401.44%34.670.91%33.630.84%1.07%
2022-11-0234.4737.8334.1035.974.59%-1.52%7.84%127,240,8004,647,765,000278%36.538.05%34.905.66%34.355.06%33.353.57%1.04%
2022-11-0133.1534.8032.8634.394.12%1.73%6.79%69,612,0002,353,337,000182%33.813.17%33.032.46%32.702.12%32.201.13%0.71%
2022-10-3131.2933.5331.0533.036.86%0.80%3.73%61,184,2002,004,895,000172%32.774.46%32.241.46%32.021.47%31.840.72%0.65%
2022-10-2831.4531.9830.8530.91-3.10%-1.46%-2.23%22,593,700708,728,00065%31.37-1.37%31.780.27%31.56-0.69%31.610.28%0.63%
2022-10-2732.0732.3631.3431.900.00%0.31%1.19%28,944,000920,475,00079%31.80-0.65%31.690.51%31.780.14%31.530.60%0.65%