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:
健康元( 600380.SH 上证)
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
2022-12-0711.9112.1811.7512.131.42%0.94%-0.26%19,031,600228,698,00092%12.02-0.02%12.09-0.12%12.05-0.53%12.16-0.16%-0.37%
2022-12-0612.0812.2111.8911.96-1.16%-0.49%-1.81%14,655,900176,154,00070%12.02-1.51%12.100.27%12.12-0.52%12.18-0.58%-0.35%
2022-12-0512.2112.4312.0412.100.50%-0.84%-1.24%20,111,800245,428,00091%12.201.26%12.07-0.38%12.180.03%12.25-0.63%-0.26%
2022-12-0211.8412.2211.8412.040.75%-0.09%-2.35%16,895,800203,613,00073%12.050.35%12.11-0.70%12.18-0.19%12.33-0.74%-0.14%
2022-12-0112.3312.4411.7911.95-1.89%-0.49%-3.80%41,610,300499,711,000171%12.01-2.65%12.20-0.96%12.20-0.80%12.42-1.00%-0.01%
2022-11-3012.5012.6412.1012.18-2.72%-1.26%-2.93%24,309,600299,884,000108%12.34-0.56%12.320.25%12.300.23%12.55-0.47%0.14%
2022-11-2912.1212.5512.1212.523.47%0.93%-0.68%22,297,700276,609,00095%12.411.85%12.290.54%12.27-0.65%12.61-0.56%0.19%
2022-11-2812.1312.4612.0012.10-1.31%-0.66%-4.55%17,570,400214,004,00065%12.18-0.38%12.22-0.14%12.35-1.33%12.680.03%0.35%
2022-11-2512.3212.4012.0312.26-0.24%0.28%-3.26%13,255,600162,061,00045%12.23-0.35%12.24-1.51%12.52-1.09%12.670.28%0.40%
2022-11-2412.1512.3812.1312.290.90%0.17%-2.75%12,773,700156,715,00041%12.270.36%12.42-1.45%12.65-0.54%12.640.14%0.40%
2022-11-2312.4312.5712.1012.18-2.33%-0.37%-3.49%20,450,500250,001,00066%12.23-3.27%12.61-1.67%12.72-0.69%12.620.01%0.40%
2022-11-2212.8012.9912.4012.47-3.26%-1.33%-1.18%28,468,400359,775,00097%12.64-1.73%12.82-0.44%12.81-0.37%12.620.33%0.41%
2022-11-2112.9513.0412.7312.89-0.54%0.23%2.48%27,232,900350,237,000100%12.86-0.91%12.880.21%12.860.74%12.580.59%0.42%
2022-11-1812.8913.2512.8012.960.78%-0.15%3.65%25,983,200337,234,00099%12.981.40%12.850.16%12.761.07%12.500.56%0.38%
2022-11-1712.6213.0012.5812.861.82%0.47%3.43%27,127,500347,221,000103%12.800.05%12.830.94%12.630.69%12.430.50%0.35%
2022-11-1613.0013.0912.5912.63-2.85%-1.28%2.09%33,697,900431,123,000129%12.79-0.59%12.711.32%12.540.86%12.37-0.02%0.33%
2022-11-1512.6013.0612.5013.003.34%1.01%5.06%52,328,100673,440,000192%12.873.66%12.552.50%12.442.30%12.371.10%0.47%
2022-11-1411.9112.7111.8012.585.63%1.32%2.79%37,403,900464,394,000143%12.422.06%12.241.40%12.161.11%12.240.54%0.39%
2022-11-1112.1512.4211.8411.910.42%-2.10%-2.16%32,009,900389,420,000131%12.171.83%12.071.28%12.020.02%12.170.26%0.37%
2022-11-1011.8512.1011.8111.86-0.42%-0.74%-2.31%14,746,000176,185,00062%11.95-0.21%11.92-0.31%12.02-0.46%12.140.08%0.40%
2022-11-0911.8812.1211.8211.91-0.08%-0.53%-1.82%13,010,900155,785,00053%11.971.19%11.95-0.81%12.08-1.85%12.130.12%0.47%
2022-11-0811.9811.9911.7011.92-0.33%0.74%-1.62%13,870,700164,123,00052%11.83-1.55%12.05-0.77%12.310.06%12.120.43%0.56%
2022-11-0712.2012.3511.8511.96-2.45%-0.48%-0.86%22,103,300265,638,00083%12.02-1.63%12.14-2.36%12.300.23%12.060.17%0.56%
2022-11-0412.1412.5011.9912.261.32%0.35%1.79%22,775,500278,244,00089%12.220.25%12.440.53%12.270.48%12.040.29%0.63%
2022-11-0312.3612.3611.9812.10-4.42%-0.71%0.76%26,911,900327,974,000108%12.19-3.90%12.370.54%12.210.36%12.010.28%0.69%
2022-11-0212.1913.0312.0212.663.77%-0.17%5.71%48,076,300609,677,000210%12.684.98%12.313.42%12.172.17%11.981.47%0.81%
2022-11-0111.8012.3211.7612.204.36%1.00%3.36%33,989,900410,576,000163%12.083.68%11.900.75%11.911.45%11.800.27%0.81%
2022-10-3111.6311.8711.4011.690.60%0.34%-0.69%15,844,700184,598,00072%11.65-1.18%11.81-0.65%11.74-0.02%11.770.28%1.07%
2022-10-2811.9012.0811.5711.62-3.33%-1.43%-1.01%20,173,800237,822,00091%11.79-1.19%11.891.21%11.740.09%11.740.64%1.24%
2022-10-2711.8612.1111.7212.020.00%0.75%3.06%24,834,700296,305,000114%11.930.08%11.750.77%11.730.27%11.660.73%1.27%