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:
ST中珠( 600568.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
2022-12-071.982.011.951.96-2.00%-0.66%1.55%25,993,80051,292,000197%1.970.05%1.960.77%1.950.93%1.930.63%0.21%
2022-12-061.892.001.882.005.26%1.42%4.28%41,295,50081,420,000362%1.974.06%1.953.23%1.932.12%1.921.54%0.13%
2022-12-051.881.911.881.901.06%0.26%0.58%9,276,60017,575,000115%1.900.85%1.89-0.05%1.890.11%1.890.11%0.01%
2022-12-021.881.891.871.880.00%0.05%-0.37%7,315,30013,745,00094%1.88-0.32%1.89-0.11%1.89-0.11%1.89-0.11%0.01%
2022-12-011.891.911.871.88-1.05%-0.27%-0.48%11,394,70021,480,000147%1.89-0.53%1.890.05%1.89-0.05%1.89-0.05%0.04%
2022-11-301.881.911.871.901.06%0.26%0.53%16,438,90031,148,000227%1.900.48%1.890.16%1.890.05%1.890.00%0.08%
2022-11-291.891.911.871.880.53%-0.32%-0.53%9,334,50017,604,000137%1.890.64%1.89-0.05%1.890.00%1.89-0.21%0.11%
2022-11-281.881.881.861.87-1.06%-0.21%-1.27%3,892,8007,295,00054%1.87-1.32%1.89-0.37%1.890.05%1.89-0.21%0.18%
2022-11-251.901.911.881.89-0.53%-0.47%-0.42%3,997,4007,593,00048%1.900.69%1.890.21%1.890.00%1.900.16%0.28%
2022-11-241.891.901.871.900.53%0.74%0.26%5,766,30010,875,00065%1.89-0.58%1.890.16%1.89-0.11%1.900.21%0.30%
2022-11-231.901.911.881.891.07%-0.37%-0.05%8,206,90015,566,00087%1.900.74%1.890.11%1.890.00%1.89-0.11%0.31%
2022-11-221.881.901.871.87-0.53%-0.69%-1.22%5,142,6009,686,00046%1.880.37%1.89-0.21%1.89-0.42%1.890.27%0.50%
2022-11-211.891.901.861.88-0.53%0.21%-0.42%5,907,90011,083,00051%1.88-0.90%1.89-0.32%1.90-0.26%1.890.16%0.52%
2022-11-181.891.911.881.890.00%-0.16%0.27%7,040,10013,327,00062%1.89-0.11%1.90-0.42%1.900.16%1.890.21%0.51%
2022-11-171.881.911.871.890.53%-0.26%0.48%6,705,90012,707,00061%1.90-0.05%1.90-0.16%1.900.48%1.880.27%0.45%
2022-11-161.911.921.871.88-2.08%-0.84%0.21%11,619,90022,026,000108%1.90-0.99%1.910.21%1.89-0.21%1.880.32%0.42%
2022-11-151.931.951.901.920.00%0.26%2.67%11,908,50022,801,000120%1.920.47%1.901.06%1.900.69%1.870.54%0.40%
2022-11-141.881.921.871.922.67%0.73%3.23%16,667,30031,769,000180%1.911.65%1.88-0.16%1.880.64%1.860.76%0.36%
2022-11-111.881.891.861.871.08%-0.27%1.30%8,502,70015,941,000104%1.881.08%1.890.53%1.870.43%1.850.38%0.30%
2022-11-101.831.881.831.85-1.07%-0.27%0.60%12,393,70022,991,000150%1.86-2.57%1.880.11%1.860.32%1.840.33%0.31%
2022-11-091.871.921.861.872.19%-1.79%2.02%24,249,50046,174,000310%1.904.22%1.873.42%1.862.88%1.831.78%0.33%
2022-11-081.801.851.791.831.67%0.16%1.61%9,843,20017,980,000156%1.831.61%1.811.23%1.800.67%1.800.50%0.21%
2022-11-071.791.821.781.800.56%0.11%0.45%3,972,9007,145,00068%1.800.56%1.790.00%1.790.34%1.790.06%0.19%
2022-11-041.781.801.771.790.56%0.11%-0.06%4,817,2008,615,00074%1.790.34%1.79-0.11%1.79-0.39%1.79-0.45%0.24%
2022-11-031.781.791.771.78-0.56%-0.11%-1.06%4,192,4007,469,00054%1.78-0.78%1.790.28%1.79-0.44%1.80-0.06%0.45%
2022-11-021.801.811.781.79-0.56%-0.33%-0.56%5,017,6009,014,00062%1.800.06%1.79-0.45%1.800.11%1.800.17%0.53%
2022-11-011.791.811.781.800.56%0.28%0.17%4,739,9008,508,00060%1.801.64%1.79-0.50%1.800.39%1.800.17%0.52%
2022-10-311.781.791.741.790.00%1.36%-0.22%4,674,4008,257,00058%1.77-2.32%1.80-0.17%1.79-0.06%1.790.11%0.49%
2022-10-281.821.841.781.79-2.19%-1.00%-0.11%8,981,30016,242,000115%1.81-0.39%1.810.84%1.79-0.50%1.790.45%0.48%
2022-10-271.761.861.761.830.00%0.83%2.58%10,582,60019,210,000141%1.821.45%1.790.85%1.800.17%1.780.56%0.39%