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:
鲁抗医药( 600789.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
2022-12-076.957.246.897.233.58%1.19%4.13%50,082,500357,828,000205%7.151.42%7.101.28%7.020.96%6.941.00%0.15%
2022-12-067.047.176.946.98-0.99%-0.92%1.54%28,524,500200,948,000132%7.05-0.54%7.010.98%6.950.51%6.870.23%0.06%
2022-12-056.897.296.837.054.60%-0.47%2.80%50,217,000355,680,000234%7.085.32%6.942.44%6.921.80%6.860.54%0.07%
2022-12-026.716.776.666.740.00%0.22%-1.19%16,843,900113,277,00084%6.73-0.40%6.78-0.85%6.800.02%6.82-0.76%0.06%
2022-12-016.886.936.696.74-1.32%-0.18%-1.94%19,158,400129,362,00084%6.75-1.56%6.830.02%6.800.02%6.87-0.16%0.24%
2022-11-306.886.956.806.83-1.01%-0.42%-0.78%15,515,600106,416,00067%6.86-0.32%6.830.59%6.790.50%6.880.07%0.31%
2022-11-296.726.976.706.902.83%0.28%0.31%23,857,300164,164,00099%6.882.08%6.790.95%6.76-0.30%6.880.15%0.35%
2022-11-286.676.876.656.71-0.30%-0.46%-2.31%17,406,200117,330,00071%6.740.60%6.730.28%6.78-0.91%6.870.10%0.39%
2022-11-256.716.796.586.73-0.59%0.43%-1.92%13,689,90091,742,00049%6.70-0.55%6.71-1.44%6.84-1.21%6.860.19%0.47%
2022-11-246.706.806.656.771.65%0.47%-1.15%15,189,600102,351,00051%6.740.69%6.81-1.19%6.93-0.16%6.850.12%0.52%
2022-11-236.836.906.636.66-2.49%-0.48%-2.65%20,583,400137,744,00068%6.69-3.35%6.89-1.66%6.94-0.20%6.840.13%0.56%
2022-11-226.987.126.786.83-2.57%-1.36%-0.03%28,935,200200,361,00098%6.92-1.23%7.010.14%6.950.33%6.830.31%0.60%
2022-11-216.987.086.917.01-0.57%0.00%2.92%25,314,100177,448,00094%7.01-0.68%7.000.73%6.930.79%6.810.46%0.61%
2022-11-186.877.166.857.052.47%-0.11%3.98%42,074,700296,963,000168%7.062.57%6.941.67%6.871.31%6.781.04%0.58%
2022-11-176.796.956.766.881.33%-0.01%2.53%26,195,600180,256,000114%6.880.81%6.830.56%6.790.53%6.710.54%0.50%
2022-11-166.806.996.716.79-0.15%-0.53%1.74%26,802,000182,958,000120%6.830.71%6.790.61%6.750.55%6.670.48%0.49%
2022-11-156.856.856.726.80-0.58%0.32%2.38%24,035,600162,916,000111%6.780.00%6.750.43%6.710.42%6.640.50%0.49%
2022-11-146.516.886.506.844.75%0.91%3.50%44,843,500303,966,000216%6.781.19%6.721.04%6.680.95%6.610.90%0.44%
2022-11-116.686.826.526.53-1.36%-2.51%-0.31%36,132,000242,003,000207%6.700.93%6.650.94%6.621.02%6.550.75%0.34%
2022-11-106.596.716.556.62-0.15%-0.24%1.83%19,486,500129,316,000131%6.640.59%6.590.69%6.550.46%6.500.48%0.28%
2022-11-096.516.666.496.632.16%0.50%2.47%22,861,400150,810,000162%6.601.93%6.551.05%6.520.35%6.470.58%0.26%
2022-11-086.486.566.396.49-0.15%0.28%0.89%8,576,80055,512,00065%6.47-0.25%6.48-0.29%6.500.22%6.430.33%0.23%
2022-11-076.506.546.446.500.00%0.18%1.37%9,467,20061,425,00073%6.490.19%6.50-0.17%6.490.31%6.410.23%0.21%
2022-11-046.456.536.426.50-0.15%0.37%1.61%15,900,300102,966,000122%6.48-0.68%6.510.28%6.470.31%6.400.20%0.20%
2022-11-036.426.686.386.510.46%-0.15%1.97%19,153,100124,875,000160%6.52-0.03%6.490.75%6.450.59%6.380.39%0.22%
2022-11-026.456.626.396.480.31%-0.64%1.90%19,323,100126,026,000177%6.521.64%6.441.15%6.410.93%6.360.49%0.22%
2022-11-016.406.476.336.461.57%0.67%2.09%16,460,700105,628,000164%6.421.31%6.370.52%6.350.91%6.330.03%0.22%
2022-10-316.266.396.246.361.11%0.41%0.54%10,595,20067,111,000106%6.330.10%6.340.25%6.290.19%6.33-0.08%0.31%
2022-10-286.356.436.256.29-1.56%-0.60%-0.65%9,923,80062,793,00097%6.33-0.27%6.320.83%6.28-0.03%6.330.14%0.42%
2022-10-276.356.446.246.390.00%0.71%1.08%10,965,40069,574,000103%6.350.89%6.270.43%6.280.00%6.320.27%0.49%