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:
浙江医药( 600216.SH 上证)
板块 :医药制造业_h   
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
2022-12-0712.7512.9412.6312.901.65%0.64%1.73%19,706,400252,603,000115%12.820.78%12.810.28%12.760.23%12.680.10%0.03%
2022-12-0612.8012.8312.6412.69-1.32%-0.23%0.17%16,826,300214,008,00095%12.72-1.14%12.770.10%12.740.15%12.67-0.39%0.04%
2022-12-0512.7513.0212.7012.861.50%-0.04%1.12%22,038,400283,524,000116%12.871.80%12.760.68%12.720.80%12.720.13%0.15%
2022-12-0212.6012.7212.5812.670.16%0.25%-0.25%8,816,400111,421,00046%12.64-0.36%12.670.07%12.620.23%12.70-0.10%0.17%
2022-12-0112.7512.8312.5912.650.00%-0.26%-0.51%17,342,500219,958,00083%12.680.04%12.660.62%12.59-0.11%12.720.06%0.23%
2022-11-3012.6812.7812.6112.65-0.47%-0.22%-0.46%14,720,100186,625,00070%12.680.38%12.590.47%12.60-0.12%12.710.11%0.27%
2022-11-2912.4112.7312.4012.712.17%0.63%0.13%16,957,200214,167,00078%12.631.56%12.53-0.35%12.62-0.83%12.690.12%0.30%
2022-11-2812.4512.6212.3012.44-0.80%0.03%-1.89%14,319,700178,086,00063%12.44-0.54%12.57-0.63%12.72-0.29%12.680.02%0.36%
2022-11-2512.6312.6512.3812.54-1.42%0.30%-1.07%19,551,500244,447,00084%12.50-1.71%12.65-1.38%12.76-0.35%12.680.03%0.45%
2022-11-2412.5512.9612.5012.721.52%0.00%0.38%21,503,200273,515,00092%12.720.13%12.83-0.06%12.800.13%12.670.21%0.55%
2022-11-2313.1813.2812.4512.53-2.57%-1.36%-0.91%25,525,500324,263,000113%12.70-2.34%12.84-0.18%12.790.20%12.650.21%0.51%
2022-11-2212.7813.3012.7412.860.39%-1.13%1.92%30,453,400396,093,000146%13.012.16%12.861.13%12.760.97%12.620.72%0.44%
2022-11-2112.7812.8812.5612.81-0.16%0.61%2.25%17,724,300225,658,00091%12.73-0.35%12.720.45%12.640.33%12.530.28%0.34%
2022-11-1812.6012.8812.5612.831.58%0.41%2.70%28,347,100362,205,000151%12.781.32%12.660.87%12.600.54%12.490.58%0.27%
2022-11-1712.4612.7412.4012.631.04%0.15%1.68%19,822,000249,978,000112%12.610.57%12.550.30%12.530.37%12.420.42%0.17%
2022-11-1612.6212.7312.4512.50-0.87%-0.31%1.06%20,390,000255,667,000120%12.540.26%12.510.09%12.480.28%12.370.39%0.04%
2022-11-1512.5912.6212.3612.610.40%0.83%2.35%24,011,600300,281,000142%12.510.14%12.500.39%12.450.47%12.320.77%-0.15%
2022-11-1412.2912.6412.2112.561.62%0.57%2.72%21,160,400264,268,000125%12.49-0.11%12.450.41%12.390.36%12.230.89%-0.40%
2022-11-1112.4512.6712.3312.360.65%-1.14%1.99%25,155,200314,526,000157%12.501.64%12.401.14%12.340.76%12.120.99%-0.61%
2022-11-1012.2512.4812.1912.28-0.24%-0.17%2.33%14,121,300173,712,00087%12.30-0.02%12.260.05%12.250.48%12.00-0.17%-0.88%
2022-11-0912.2212.3912.1112.310.90%0.05%2.41%12,508,800153,911,00070%12.301.08%12.250.30%12.190.29%12.02-0.52%-0.98%
2022-11-0812.3512.3512.0812.20-1.21%0.22%0.97%12,979,900157,998,00069%12.17-0.94%12.220.43%12.160.75%12.08-0.24%-0.93%
2022-11-0712.2612.3512.1812.350.82%0.50%1.96%12,564,500154,405,00067%12.290.73%12.170.38%12.071.23%12.11-0.43%-0.93%
2022-11-0412.0812.3012.0012.252.08%0.41%0.71%16,682,300203,525,00086%12.201.72%12.121.18%11.920.85%12.16-0.43%-0.91%
2022-11-0312.0012.1411.9212.00-0.74%0.05%-1.77%12,186,600146,168,00061%11.99-1.11%11.981.29%11.82-0.83%12.22-0.82%-0.92%
2022-11-0211.9812.2511.9112.09-0.33%-0.32%-1.84%19,628,000238,075,00093%12.132.32%11.831.12%11.92-0.96%12.32-1.54%-0.92%
2022-11-0111.5012.1511.4712.136.03%2.33%-3.04%24,988,400296,203,000105%11.854.46%11.70-1.59%12.04-0.95%12.51-1.70%-0.75%
2022-10-3111.4711.5211.1611.44-0.17%0.81%-10.11%13,930,600158,086,00056%11.35-3.24%11.88-2.77%12.15-1.73%12.73-1.28%-0.52%
2022-10-2812.1412.1411.3311.46-5.99%-2.29%-11.10%25,614,300300,411,000103%11.73-4.32%12.22-2.22%12.36-1.94%12.89-1.72%-0.33%
2022-10-2712.6812.6812.1012.190.00%-0.55%-7.06%30,685,300376,150,000128%12.26-4.35%12.50-2.01%12.61-1.62%13.12-1.09%-0.11%