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瑞德( 600666.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
2022-12-092.692.752.602.68-0.74%0.53%2.72%12,769,50034,041,00063%2.67-2.67%2.72-0.66%2.710.67%2.610.50%0.78%
2022-12-082.682.812.682.70-0.37%-1.42%4.01%17,877,10048,966,00094%2.740.44%2.730.81%2.691.20%2.600.89%0.72%
2022-12-072.752.782.692.71-1.09%-0.62%5.32%15,170,00041,374,00084%2.73-0.18%2.711.35%2.661.26%2.571.42%0.63%
2022-12-062.722.842.662.741.48%0.29%8.00%28,395,00077,580,000157%2.731.79%2.682.22%2.632.18%2.541.64%0.48%
2022-12-052.582.702.582.705.06%0.60%8.17%30,802,80082,670,000174%2.684.48%2.622.23%2.572.72%2.501.46%0.37%
2022-12-022.592.622.542.57-1.15%0.04%4.47%18,194,20046,737,000107%2.57-0.04%2.561.51%2.501.05%2.460.41%0.30%
2022-12-012.582.652.512.601.56%1.17%6.12%24,385,40062,664,000147%2.570.94%2.522.73%2.481.73%2.450.41%0.35%
2022-11-302.502.562.462.564.92%0.55%4.92%27,994,20071,265,000168%2.555.51%2.463.81%2.443.40%2.440.83%0.51%
2022-11-292.312.442.312.445.17%1.12%0.83%16,898,30040,774,000104%2.414.37%2.371.29%2.36-0.76%2.420.29%0.53%
2022-11-282.302.372.272.32-2.11%0.35%-3.85%12,985,90030,027,00081%2.31-1.53%2.34-0.34%2.37-1.25%2.41-0.04%0.64%
2022-11-252.362.402.282.370.42%0.94%-1.82%7,606,40017,857,00047%2.35-0.72%2.34-2.05%2.40-0.74%2.41-0.12%0.75%
2022-11-242.362.402.332.360.00%-0.21%-2.36%7,066,60016,709,00043%2.371.33%2.39-0.91%2.42-0.90%2.420.00%0.91%
2022-11-232.402.422.282.36-1.67%1.11%-2.36%19,594,90045,735,000112%2.33-4.62%2.41-1.79%2.44-0.77%2.42-0.08%1.06%
2022-11-222.522.582.402.40-5.14%-1.92%-0.79%24,528,00060,023,000146%2.45-0.45%2.46-0.85%2.460.53%2.420.54%1.28%
2022-11-212.412.532.392.533.27%2.93%5.15%17,196,40042,268,000114%2.46-0.65%2.480.36%2.451.03%2.410.75%1.29%
2022-11-182.492.542.432.45-1.61%-0.97%2.60%15,109,50037,387,000106%2.47-0.92%2.471.31%2.420.46%2.390.89%1.20%
2022-11-172.442.552.432.492.47%-0.28%5.20%24,664,10061,584,000183%2.503.10%2.443.35%2.411.52%2.372.03%1.07%
2022-11-162.342.432.312.435.19%0.33%4.74%15,149,20036,694,000117%2.425.40%2.360.26%2.380.59%2.321.00%0.76%
2022-11-152.242.332.242.310.43%0.52%0.57%8,583,10019,726,00068%2.30-1.33%2.35-0.97%2.360.17%2.301.46%0.59%
2022-11-142.382.402.302.30-4.96%-1.25%1.59%15,166,70035,328,000118%2.33-3.64%2.38-0.34%2.360.55%2.261.07%0.40%
2022-11-112.422.482.372.420.00%0.12%8.04%13,023,80031,483,000108%2.421.26%2.381.40%2.351.38%2.241.45%0.28%
2022-11-102.372.432.352.421.26%1.38%9.60%15,760,80037,623,000134%2.391.14%2.351.95%2.312.30%2.211.52%0.06%
2022-11-092.272.392.262.394.82%1.27%9.89%20,692,60048,839,000187%2.364.89%2.312.95%2.262.59%2.182.11%-0.09%
2022-11-082.232.282.212.282.24%1.33%7.04%7,388,50016,624,00070%2.250.36%2.241.27%2.212.56%2.130.61%-0.24%
2022-11-072.212.302.182.23-0.45%-0.54%5.34%10,850,50024,323,00093%2.240.45%2.211.28%2.151.22%2.12-0.19%-0.32%
2022-11-042.212.272.172.241.36%0.36%5.61%10,643,40023,751,00086%2.232.39%2.184.00%2.121.38%2.12-0.33%-0.26%
2022-11-032.132.232.112.214.25%1.38%3.85%16,785,00036,587,000122%2.182.83%2.101.79%2.101.36%2.13-1.12%-0.10%
2022-11-022.122.122.102.124.95%0.00%-1.49%6,877,30014,579,00045%2.126.27%2.060.49%2.070.29%2.15-0.69%0.24%
2022-11-012.042.071.962.02-1.94%1.25%-6.78%14,129,90028,196,00077%2.00-5.23%2.05-1.63%2.06-1.20%2.17-0.41%0.54%
2022-10-312.162.162.062.060.00%-2.14%-5.33%13,322,00028,042,00070%2.111.99%2.090.68%2.09-1.56%2.18-0.14%0.77%