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:
联环药业( 600513.SH 上证)
板块 :医药制造业_h   
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
2022-12-0710.0010.769.9010.626.20%1.65%3.38%19,575,600204,518,000218%10.452.91%10.371.01%10.310.83%10.270.46%-0.25%
2022-12-0610.3710.379.9910.00-3.57%-1.51%-2.21%9,687,50098,360,000115%10.15-2.63%10.270.09%10.22-0.39%10.23-0.96%-0.29%
2022-12-0510.2510.6110.2110.372.07%-0.55%0.44%11,484,000119,747,000130%10.432.94%10.261.15%10.260.73%10.33-0.99%-0.14%
2022-12-0210.1210.1910.0210.160.59%0.31%-2.57%5,248,20053,158,00054%10.130.40%10.14-0.71%10.190.03%10.43-1.03%0.06%
2022-12-0110.2110.379.9610.10-0.69%0.11%-4.15%7,421,60074,880,00065%10.09-1.13%10.21-0.21%10.19-0.34%10.54-0.28%0.31%
2022-11-3010.3510.3610.0910.17-1.83%-0.33%-3.76%7,327,10074,766,00063%10.20-1.22%10.240.23%10.22-0.06%10.57-0.12%0.41%
2022-11-2910.0610.4610.0010.362.98%0.29%-2.08%8,532,80088,146,00072%10.331.63%10.210.26%10.23-1.42%10.580.01%0.48%
2022-11-2810.0610.469.9810.06-1.18%-1.02%-4.91%8,290,20084,261,00067%10.160.42%10.19-0.27%10.38-1.98%10.580.10%0.54%
2022-11-2510.2910.359.9010.18-1.26%0.57%-3.67%6,842,90069,267,00052%10.12-1.49%10.21-2.53%10.58-1.37%10.570.11%0.59%
2022-11-2410.2410.4010.1410.310.88%0.34%-2.33%6,795,40069,826,00050%10.280.42%10.48-2.14%10.73-0.13%10.560.16%0.65%
2022-11-2310.5410.6310.0810.22-3.04%-0.12%-3.03%11,552,200118,203,00083%10.23-4.87%10.71-1.81%10.75-0.34%10.540.11%0.68%
2022-11-2210.9211.2410.4510.54-4.18%-2.01%0.12%15,242,900163,953,000116%10.76-2.32%10.910.33%10.780.57%10.530.50%0.74%
2022-11-2110.7711.2810.7411.000.73%-0.10%5.01%15,691,600172,786,000135%11.010.70%10.871.52%10.721.57%10.481.02%0.75%
2022-11-1810.5111.1410.5110.923.31%-0.14%5.31%20,082,700219,605,000188%10.943.78%10.712.35%10.561.89%10.371.48%0.68%
2022-11-1710.4010.6510.3110.571.63%0.31%3.44%10,763,900113,421,000111%10.540.75%10.460.99%10.360.67%10.220.70%0.53%
2022-11-1610.4310.6310.3010.40-0.29%-0.56%2.49%11,203,100117,178,000118%10.460.64%10.360.73%10.290.71%10.150.58%0.46%
2022-11-1510.3310.5610.2410.430.48%0.36%3.38%12,075,300125,498,000128%10.391.45%10.280.75%10.220.69%10.090.67%0.44%
2022-11-149.8910.459.8610.383.59%1.32%3.57%14,244,000145,925,000154%10.250.23%10.210.62%10.150.67%10.020.58%0.38%
2022-11-1110.2010.4310.0010.02-0.30%-1.98%0.56%13,438,000137,363,000160%10.220.93%10.140.95%10.080.92%9.960.67%0.32%
2022-11-1010.1110.2810.0210.05-0.59%-0.77%1.54%9,651,70097,752,000127%10.130.68%10.050.79%9.990.81%9.900.51%0.30%
2022-11-099.8510.179.8010.112.54%0.50%2.66%10,778,700108,429,000148%10.062.37%9.971.08%9.910.31%9.850.69%0.31%
2022-11-089.869.979.729.86-0.30%0.34%0.81%4,011,60039,423,00057%9.83-0.77%9.860.16%9.880.09%9.780.65%0.28%
2022-11-079.8910.039.799.89-0.20%-0.13%1.77%6,309,60062,483,00088%9.900.57%9.85-0.31%9.870.27%9.720.27%0.23%
2022-11-049.889.939.769.910.61%0.64%2.25%6,776,30066,727,00093%9.850.43%9.880.12%9.840.29%9.690.04%0.26%
2022-11-039.689.989.669.850.20%0.46%1.67%8,569,70084,030,000120%9.81-1.51%9.870.16%9.810.24%9.69-0.06%0.34%
2022-11-029.7710.109.769.830.00%-1.26%1.40%10,806,000107,577,000160%9.961.38%9.851.11%9.791.19%9.690.36%0.44%
2022-11-019.8510.019.689.830.10%0.10%1.77%9,942,90097,640,000158%9.821.18%9.740.77%9.681.76%9.660.10%0.50%
2022-10-319.579.929.469.823.15%1.17%1.77%5,800,20056,298,00095%9.710.88%9.670.90%9.510.11%9.65-0.01%0.64%
2022-10-289.769.869.459.52-2.96%-1.05%-1.35%4,721,30045,422,00072%9.62-0.48%9.581.69%9.50-0.38%9.650.49%0.83%
2022-10-279.569.899.429.810.00%1.48%2.16%6,410,50061,973,00089%9.672.11%9.420.05%9.53-0.48%9.600.56%0.98%