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:
江中药业( 600750.SH 上证)
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
2021-09-1712.7012.8212.4412.781.19%1.16%-0.52%10,803,500136,489,00078%12.63-0.12%12.60-0.38%12.71-0.27%12.850.11%0.62%
2021-09-1612.5012.8512.4512.630.40%-0.15%-1.58%10,560,300133,579,00066%12.651.16%12.65-0.75%12.74-0.50%12.830.28%0.79%
2021-09-1512.5712.6712.3812.580.24%0.61%-1.70%8,979,400112,281,00056%12.50-1.88%12.75-0.55%12.80-0.50%12.800.30%0.80%
2021-09-1412.7713.0512.4912.55-2.03%-1.52%-1.64%13,799,100175,856,00085%12.74-1.40%12.82-0.62%12.87-0.26%12.760.67%0.82%
2021-09-1312.7013.2012.6812.810.63%-0.89%1.07%12,010,400155,237,00073%12.931.04%12.900.02%12.90-0.36%12.670.52%0.82%
2021-09-1012.9012.9512.6612.73-1.70%-0.48%0.97%13,635,100174,421,00084%12.79-1.49%12.89-0.28%12.950.44%12.610.53%0.77%
2021-09-0912.8713.1512.8112.950.08%-0.28%3.26%11,988,200155,679,00078%12.990.53%12.93-0.36%12.890.77%12.540.62%0.73%
2021-09-0812.8613.0612.8112.94-0.15%0.17%3.82%11,985,700154,836,00079%12.920.16%12.980.83%12.790.82%12.460.58%0.67%
2021-09-0713.0413.1912.7312.96-0.69%0.49%4.58%16,791,200216,563,000112%12.90-1.23%12.870.99%12.691.30%12.390.93%0.63%
2021-09-0613.0013.3212.7113.050.93%-0.05%6.29%25,369,000331,238,000175%13.062.80%12.742.33%12.531.95%12.281.62%0.53%
2021-09-0312.2113.0812.1212.936.07%1.80%7.02%30,884,800392,269,000235%12.704.61%12.452.89%12.292.42%12.081.87%0.35%
2021-09-0212.1812.3112.0012.190.16%0.40%2.78%11,003,400133,595,00096%12.140.12%12.100.76%12.000.44%11.860.36%0.15%
2021-09-0112.0912.2811.9512.17-0.16%0.36%2.98%12,837,500155,664,000114%12.130.46%12.010.88%11.940.37%11.820.50%0.08%
2021-08-3111.6012.2511.6012.194.73%0.99%3.67%21,079,600254,450,000194%12.073.49%11.911.35%11.900.81%11.760.69%-0.02%
2021-08-3011.8011.8311.6011.64-1.52%-0.21%-0.33%7,635,70089,061,00076%11.66-0.66%11.75-0.73%11.800.28%11.68-0.05%-0.15%
2021-08-2711.6711.8711.5911.821.03%0.66%1.16%9,348,700109,768,00089%11.74-0.70%11.84-0.12%11.770.53%11.690.14%-0.17%
2021-08-2611.9411.9511.7011.70-1.68%-1.06%0.27%9,419,300111,384,00089%11.83-0.85%11.850.74%11.710.23%11.670.08%-0.19%
2021-08-2511.8812.0511.7511.900.17%-0.22%2.06%10,625,100126,713,000100%11.930.98%11.761.31%11.680.65%11.660.12%-0.22%
2021-08-2411.5311.9511.5211.882.77%0.59%2.01%15,594,500184,175,000145%11.812.71%11.610.79%11.610.55%11.65-0.01%-0.22%
2021-08-2311.3911.6011.3511.561.58%0.54%-0.75%9,361,900107,639,00087%11.500.86%11.52-0.09%11.54-0.44%11.65-0.23%-0.22%
2021-08-2011.5911.6011.3211.38-2.15%-0.18%-2.52%9,916,700113,046,00091%11.40-2.31%11.53-0.67%11.59-0.29%11.67-0.12%-0.24%
2021-08-1911.6211.8011.5611.63-0.43%-0.33%-0.50%9,279,600108,284,00086%11.671.22%11.61-0.22%11.63-0.10%11.69-0.28%-0.34%
2021-08-1811.5211.6811.4011.681.39%1.32%-0.35%8,878,700102,357,00077%11.53-0.78%11.63-0.09%11.64-0.39%11.72-0.48%-0.46%
2021-08-1711.7111.7911.5111.52-1.96%-0.85%-2.18%10,273,000119,360,00086%11.62-0.85%11.64-0.27%11.68-0.44%11.78-0.64%-0.59%
2021-08-1611.4911.8611.4711.751.73%0.26%-0.87%11,912,300139,604,00094%11.721.17%11.67-0.15%11.74-0.10%11.85-0.24%-0.77%
2021-08-1311.6611.7311.4811.55-0.86%-0.29%-2.79%11,878,200137,603,00090%11.58-1.14%11.69-0.87%11.750.02%11.88-0.10%-0.91%
2021-08-1211.7811.8911.6411.65-1.10%-0.57%-2.05%10,953,800128,348,00082%11.72-0.55%11.79-0.18%11.75-0.43%11.89-0.24%-0.96%
2021-08-1111.8011.9011.6911.78-1.26%-0.02%-1.19%10,854,800127,896,00078%11.78-0.78%11.820.63%11.80-0.56%11.920.13%-0.98%
2021-08-1011.8712.0511.7311.930.59%0.46%0.19%11,759,400139,646,00080%11.880.78%11.74-0.28%11.86-0.77%11.91-0.03%-1.08%
2021-08-0911.6311.8811.6011.860.00%0.65%-0.42%10,667,600125,697,00069%11.781.96%11.77-0.88%11.95-0.27%11.91-0.44%-1.11%