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:
羚锐制药( 600285.SH 上证)
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
2021-09-1710.8010.9110.5610.810.65%0.60%0.46%6,066,80065,191,00053%10.75-1.62%10.84-0.29%10.86-0.04%10.760.65%0.62%
2021-09-1610.7811.0910.7410.74-1.65%-1.68%0.45%9,942,400108,601,00083%10.921.20%10.870.01%10.870.33%10.690.30%0.62%
2021-09-1510.7410.9810.5810.920.92%1.17%2.44%8,303,20089,625,00070%10.79-0.71%10.87-0.02%10.830.09%10.660.33%0.65%
2021-09-1410.9611.0310.7310.82-1.19%-0.47%1.84%10,718,700116,522,00092%10.87-0.53%10.870.37%10.820.51%10.630.51%0.65%
2021-09-1310.9511.0610.8110.950.18%0.19%3.59%8,916,20097,442,00074%10.930.95%10.830.46%10.770.65%10.570.49%0.63%
2021-09-1010.7111.0110.6110.931.58%0.96%3.91%13,275,900143,726,000114%10.830.73%10.780.68%10.701.24%10.520.61%0.53%
2021-09-0910.8410.8910.6610.760.37%0.11%2.92%10,882,400116,967,000101%10.75-0.04%10.710.59%10.570.36%10.460.51%0.39%
2021-09-0810.6610.9010.5910.720.37%-0.30%3.06%10,933,200117,551,000109%10.751.02%10.641.53%10.530.66%10.400.71%0.27%
2021-09-0710.7610.8310.4910.68-0.56%0.35%3.40%15,303,100162,877,000157%10.640.62%10.480.55%10.460.64%10.330.89%0.13%
2021-09-0610.1110.7610.0510.745.92%1.54%4.90%17,902,900189,361,000204%10.583.50%10.431.24%10.391.07%10.241.22%-0.09%
2021-09-0310.4110.5610.0210.14-2.50%-0.77%0.25%15,667,000160,098,000199%10.22-2.61%10.30-0.70%10.280.24%10.120.63%-0.34%
2021-09-0210.6210.6210.3710.401.76%-0.89%3.46%7,983,90083,772,000118%10.492.31%10.371.12%10.260.93%10.050.60%-0.42%
2021-09-0110.4510.4810.1610.22-2.01%-0.35%2.28%7,395,40075,844,000111%10.26-1.04%10.260.77%10.160.66%9.990.29%-0.51%
2021-08-3110.1010.6210.0310.434.82%0.64%4.69%15,308,500158,662,000239%10.364.83%10.183.10%10.102.40%9.960.34%-0.55%
2021-08-309.7110.029.669.951.95%0.64%0.21%4,484,30044,337,00059%9.890.87%9.87-0.23%9.860.42%9.93-0.51%-0.66%
2021-08-279.919.969.749.76-1.51%-0.43%-2.20%4,100,80040,198,00052%9.80-1.20%9.900.30%9.820.24%9.98-0.73%-0.57%
2021-08-269.9810.019.849.91-0.90%-0.11%-1.42%4,406,00043,711,00053%9.92-0.11%9.870.67%9.80-0.11%10.05-0.73%-0.45%
2021-08-259.7810.069.6710.002.99%0.68%-1.25%7,264,80072,157,00084%9.931.99%9.800.85%9.81-0.05%10.13-0.73%-0.33%
2021-08-249.779.839.689.71-0.51%-0.29%-4.81%5,810,70056,583,00067%9.740.27%9.72-0.64%9.81-1.57%10.20-1.26%-0.19%
2021-08-239.749.859.629.760.21%0.49%-5.53%7,095,00068,909,00075%9.710.10%9.78-0.95%9.97-1.10%10.33-1.30%-0.01%
2021-08-209.809.869.579.74-1.02%0.39%-6.95%6,662,10064,635,00064%9.70-2.50%9.87-1.95%10.08-1.34%10.47-0.16%0.12%
2021-08-199.9510.089.819.84-1.60%-1.12%-6.14%5,744,60057,162,00052%9.95-0.43%10.07-1.00%10.22-1.12%10.48-0.30%0.02%
2021-08-189.9010.089.9010.00-0.20%0.06%-4.91%5,716,60057,133,00049%9.99-1.21%10.17-1.14%10.33-1.00%10.52-0.10%-0.09%
2021-08-1710.5210.529.8910.02-4.75%-0.95%-4.81%23,626,900239,003,000189%10.12-4.43%10.29-3.38%10.44-3.20%10.53-0.75%-0.34%
2021-08-1610.7010.7010.4910.52-0.38%-0.61%-0.81%5,588,00059,148,00052%10.590.25%10.65-0.80%10.78-0.59%10.610.36%-0.55%
2021-08-1310.7010.7510.4010.56-2.22%0.01%-0.08%8,974,30094,756,00081%10.56-2.23%10.73-1.55%10.841.03%10.570.43%-0.66%
2021-08-1210.9910.9910.6810.80-1.73%0.00%2.63%7,566,20081,712,00071%10.80-1.06%10.90-0.28%10.730.51%10.520.54%-0.73%
2021-08-1110.8811.0010.8410.99-0.09%0.68%5.00%5,952,60064,978,00056%10.92-0.44%10.932.24%10.680.80%10.470.66%-0.79%
2021-08-1011.1211.1410.8311.00-1.52%0.33%5.79%11,482,600125,896,000107%10.960.41%10.691.22%10.600.90%10.400.58%-0.87%
2021-08-0910.5211.2210.4011.170.00%2.30%8.05%14,850,000162,142,000132%10.926.82%10.571.78%10.501.48%10.34-0.03%-0.99%