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:
神奇制药( 600613.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
2022-12-079.319.929.069.915.65%3.37%-1.83%46,574,000446,512,00087%9.59-0.80%9.71-1.53%9.92-2.05%10.10-0.60%-1.59%
2022-12-069.9210.089.279.38-5.73%-2.94%-7.64%41,742,100403,400,00083%9.66-2.92%9.86-2.74%10.13-1.62%10.16-2.44%-1.20%
2022-12-0510.0610.129.809.950.81%-0.05%-4.42%32,229,600320,838,00062%9.96-0.54%10.14-1.56%10.300.16%10.41-4.24%-0.54%
2022-12-029.9610.309.879.87-3.52%-1.39%-9.21%36,349,600363,835,00060%10.01-3.30%10.30-1.15%10.280.64%10.87-4.43%0.60%
2022-12-0111.0811.0810.0210.23-5.28%-1.17%-10.07%51,468,400532,765,00073%10.35-0.85%10.421.01%10.220.00%11.38-2.33%2.24%
2022-11-3010.0310.8510.0210.803.75%3.45%-7.26%58,241,000608,056,00076%10.44-0.22%10.322.20%10.220.37%11.65-0.95%3.86%
2022-11-299.9510.819.6410.414.31%-0.51%-11.46%62,797,400657,018,00082%10.464.86%10.100.39%10.18-3.23%11.76-1.08%4.56%
2022-11-289.7110.169.609.982.99%0.02%-16.04%47,528,600474,262,00064%9.981.94%10.06-0.61%10.52-7.62%11.89-0.59%4.72%
2022-11-2510.1810.229.639.69-9.44%-1.00%-18.95%56,609,300554,076,00078%9.79-5.07%10.12-7.74%11.39-7.18%11.961.72%4.93%
2022-11-249.5111.009.5110.702.69%3.77%-8.97%74,530,000768,448,000106%10.31-1.36%10.97-11.78%12.27-3.88%11.75-1.00%5.14%
2022-11-2310.4210.7810.4210.42-10.02%-0.32%-12.24%13,551,700141,654,00021%10.45-12.07%12.43-3.55%12.760.35%11.873.35%5.29%
2022-11-2212.7212.7411.5811.58-10.02%-2.59%0.80%60,818,700723,029,000106%11.89-9.34%12.89-1.09%12.72-0.97%11.494.13%5.00%
2022-11-2112.7513.9412.6012.87-8.07%-1.85%16.66%88,268,4001,157,471,000179%13.11-0.87%13.032.04%12.842.56%11.037.13%4.61%
2022-11-1812.7014.2012.1114.008.19%5.84%35.95%123,127,2001,628,682,000288%13.234.01%12.773.28%12.5213.59%10.3012.04%3.90%
2022-11-1712.0912.9411.7612.9410.03%1.75%40.79%98,443,9001,251,974,000288%12.728.16%12.3711.33%11.0212.45%9.1913.82%2.69%
2022-11-1611.7611.7611.6011.7610.01%0.01%45.63%50,112,600589,296,000165%11.7610.00%11.1122.77%9.8016.45%8.086.03%1.33%
2022-11-1510.6910.6910.6910.699.98%0.00%40.36%2,500,20026,727,0007%10.6910.10%9.051.56%8.424.43%7.620.56%1.17%
2022-11-149.699.729.699.729.95%0.11%28.33%22,617,400219,601,00049%9.7110.27%8.918.99%8.065.14%7.571.56%2.17%
2022-11-118.848.848.508.849.95%0.40%18.53%78,102,200687,654,000155%8.819.52%8.1712.51%7.678.02%7.463.76%2.55%
2022-11-108.048.048.048.049.99%0.00%11.85%11,479,70092,297,00023%8.0410.41%7.272.47%7.100.77%7.190.53%2.55%
2022-11-096.927.576.907.313.69%0.38%2.24%53,502,900389,607,000100%7.282.77%7.091.80%7.04-2.09%7.150.46%2.57%
2022-11-087.007.386.807.05-0.98%-0.51%-0.94%54,885,500388,930,000109%7.092.71%6.970.16%7.19-1.18%7.120.23%2.59%
2022-11-076.807.126.657.123.94%3.20%0.27%52,829,100364,488,000114%6.900.03%6.95-4.69%7.28-0.34%7.100.03%2.61%
2022-11-046.867.106.746.85-0.15%-0.68%-3.51%47,522,300327,746,000114%6.90-1.99%7.30-1.72%7.310.79%7.10-0.07%2.68%
2022-11-037.037.436.776.86-8.04%-2.52%-3.43%67,272,600473,390,000184%7.04-8.23%7.42-0.60%7.25-0.15%7.100.20%2.80%
2022-11-027.308.357.127.46-3.12%-2.71%5.22%97,750,200749,502,000353%7.672.95%7.475.44%7.264.03%7.094.50%2.89%
2022-11-017.557.706.857.7010.00%3.38%13.49%99,595,300741,739,000530%7.457.76%7.0810.12%6.9810.57%6.7910.56%2.52%
2022-10-317.007.006.707.0010.06%1.27%14.06%31,168,300215,441,000311%6.9112.68%6.437.18%6.316.93%6.145.36%1.59%
2022-10-285.776.365.656.3610.03%3.68%9.18%32,448,300199,043,000393%6.137.13%6.006.84%5.904.59%5.833.67%1.19%
2022-10-275.645.825.585.780.00%0.94%2.87%7,410,30042,435,000121%5.731.67%5.620.75%5.640.21%5.620.74%0.94%