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:
国药股份( 600511.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
2022-12-0728.3629.0528.0828.891.73%0.74%2.90%9,835,200282,051,000115%28.68-0.12%28.620.43%28.410.44%28.080.57%0.12%
2022-12-0628.5629.1728.3028.40-1.22%-1.08%1.73%10,859,600311,787,000132%28.710.68%28.500.98%28.290.67%27.920.41%0.06%
2022-12-0528.2028.8827.8828.753.42%0.82%3.41%16,329,900465,661,000201%28.522.38%28.221.12%28.101.10%27.800.39%0.05%
2022-12-0227.8928.0127.7327.80-0.50%-0.19%0.38%4,173,300116,237,00055%27.850.00%27.91-0.06%27.800.35%27.70-0.44%0.04%
2022-12-0128.1028.3227.5127.940.43%0.32%0.45%9,128,700254,249,000104%27.85-0.51%27.920.54%27.700.33%27.82-0.02%0.16%
2022-11-3028.0728.2727.7227.82-0.86%-0.62%0.00%8,098,300226,700,00093%27.990.25%27.770.82%27.610.74%27.820.08%0.20%
2022-11-2927.3628.1827.1128.064.04%0.49%0.94%13,951,700389,591,000164%27.923.22%27.551.68%27.410.36%27.800.10%0.21%
2022-11-2826.7127.4626.7126.97-0.33%-0.31%-2.88%5,488,100148,473,00065%27.050.16%27.090.04%27.31-0.96%27.770.01%0.25%
2022-11-2527.1927.3626.7227.06-0.88%0.18%-2.55%4,843,400130,830,00052%27.01-0.82%27.08-1.32%27.57-1.25%27.770.03%0.29%
2022-11-2427.1827.3827.0127.300.70%0.23%-1.65%4,087,300111,321,00041%27.240.73%27.44-1.05%27.92-0.19%27.760.02%0.33%
2022-11-2327.5627.7226.8027.11-1.63%0.26%-2.32%7,275,400196,730,00071%27.04-2.85%27.74-1.61%27.97-0.38%27.750.01%0.36%
2022-11-2228.1028.4727.4127.56-2.68%-0.98%-0.69%9,679,900269,429,00094%27.83-1.35%28.19-0.10%28.080.09%27.750.28%0.40%
2022-11-2128.4828.6027.9028.32-0.35%0.37%2.33%8,499,700239,829,00086%28.22-0.61%28.220.35%28.060.61%27.680.34%0.41%
2022-11-1828.1028.6827.7728.421.50%0.11%3.04%16,138,800458,185,000164%28.391.75%28.121.17%27.891.00%27.580.75%0.43%
2022-11-1727.5128.0827.4228.001.60%0.35%2.28%8,915,400248,765,00096%27.900.60%27.800.64%27.610.32%27.380.39%0.39%
2022-11-1627.8928.0627.4827.56-1.32%-0.64%1.06%6,287,500174,394,00070%27.74-0.02%27.620.37%27.520.30%27.270.18%0.29%
2022-11-1527.5728.0027.4027.931.05%0.68%2.60%10,644,300295,298,000109%27.740.98%27.520.40%27.440.57%27.220.49%0.32%
2022-11-1426.6527.8826.5627.643.17%0.60%2.03%14,144,800388,609,000147%27.470.42%27.410.36%27.290.31%27.090.43%0.28%
2022-11-1127.5327.7726.7826.79-1.72%-2.08%-0.68%11,232,200307,290,000129%27.360.04%27.310.62%27.200.38%26.970.40%0.24%
2022-11-1027.1427.5027.0327.26-0.07%-0.32%1.46%6,293,200172,104,00078%27.350.41%27.140.13%27.100.42%26.870.30%0.22%
2022-11-0926.8627.4626.7027.281.83%0.16%1.84%10,407,000283,459,000129%27.241.49%27.110.46%26.990.06%26.790.48%0.21%
2022-11-0827.2027.2026.7026.79-1.76%-0.18%0.49%7,506,200201,450,00095%26.84-1.23%26.980.21%26.970.31%26.660.38%0.18%
2022-11-0726.9827.8826.7227.271.00%0.36%2.68%9,719,100264,087,000129%27.171.02%26.93-0.04%26.890.57%26.560.50%0.14%
2022-11-0426.5527.3626.4127.001.81%0.38%2.17%8,960,500241,017,000124%26.901.21%26.940.56%26.730.45%26.430.31%0.11%
2022-11-0326.4126.8826.3526.52-0.97%-0.21%0.66%6,120,100162,654,00081%26.58-2.01%26.790.26%26.610.17%26.35-0.56%0.10%
2022-11-0226.5027.6026.4126.780.60%-1.26%1.08%13,719,000372,070,000159%27.122.68%26.721.74%26.571.30%26.490.52%0.39%
2022-11-0126.2126.6626.0626.621.60%0.79%1.00%8,913,800235,430,000115%26.410.97%26.260.26%26.230.78%26.360.08%0.36%
2022-10-3125.8126.4525.7526.201.16%0.16%-0.51%5,115,000133,798,00067%26.160.29%26.190.11%26.030.11%26.330.03%0.41%
2022-10-2826.2426.3525.8625.90-1.60%-0.70%-1.62%4,901,400127,842,00065%26.08-0.83%26.160.72%26.00-0.26%26.330.13%0.45%
2022-10-2726.1326.5925.9326.320.00%0.07%0.10%6,144,000161,600,00082%26.300.76%25.980.37%26.06-1.39%26.290.20%0.48%