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:
人民同泰( 600829.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
2022-12-077.587.637.207.63-1.55%2.02%0.54%38,272,500286,246,000102%7.48-6.41%7.75-0.50%7.66-0.26%7.590.15%0.23%
2022-12-067.578.347.477.752.24%-3.02%2.27%60,428,100482,870,000184%7.995.08%7.794.59%7.682.42%7.581.19%0.24%
2022-12-057.457.857.327.582.85%-0.33%1.22%28,728,700218,489,00094%7.613.46%7.450.85%7.490.36%7.49-0.09%0.14%
2022-12-027.337.447.247.370.41%0.26%-1.68%15,794,500116,103,00049%7.350.71%7.38-1.31%7.470.80%7.50-0.03%0.21%
2022-12-017.647.647.157.34-0.94%0.56%-2.11%20,485,700149,535,00060%7.30-2.46%7.48-0.59%7.41-1.69%7.500.05%0.24%
2022-11-307.597.727.377.41-1.98%-0.98%-1.12%22,634,500169,383,00064%7.48-1.41%7.531.52%7.540.39%7.490.34%0.27%
2022-11-297.307.767.307.562.44%-0.40%1.22%34,188,300259,501,00096%7.591.38%7.41-1.55%7.510.27%7.470.42%0.25%
2022-11-287.147.847.147.381.65%-1.43%-0.78%33,193,200248,533,00088%7.493.68%7.530.55%7.49-0.39%7.44-0.59%0.25%
2022-11-257.367.477.097.26-7.87%0.54%-2.97%44,680,300322,629,000103%7.22-6.84%7.49-1.37%7.52-0.86%7.48-0.16%0.87%
2022-11-247.307.887.307.8810.06%1.66%5.15%68,895,100533,975,000171%7.758.56%7.591.58%7.581.92%7.491.04%1.42%
2022-11-237.357.377.007.16-2.85%0.28%-3.47%17,162,800122,541,00046%7.14-4.30%7.48-0.74%7.440.19%7.420.20%1.43%
2022-11-227.607.697.277.37-4.78%-1.22%-0.43%23,145,600172,691,00065%7.46-2.41%7.530.67%7.420.43%7.400.23%1.57%
2022-11-217.397.877.147.743.89%1.24%4.81%35,538,000271,697,000109%7.652.70%7.481.95%7.39-0.85%7.390.59%1.58%
2022-11-187.367.597.247.450.13%0.08%1.47%28,046,700208,781,00093%7.441.10%7.340.40%7.450.30%7.340.31%1.56%
2022-11-177.077.577.047.444.35%1.05%1.65%41,138,500302,918,000147%7.361.98%7.31-2.27%7.430.39%7.320.27%1.54%
2022-11-167.157.467.097.13-2.33%-1.25%-2.32%33,801,100244,031,000137%7.22-1.43%7.48-0.19%7.400.26%7.300.14%1.53%
2022-11-157.557.587.227.30-8.98%-0.34%0.15%54,011,100395,616,000253%7.33-5.10%7.490.11%7.380.08%7.290.50%1.57%
2022-11-147.418.127.128.028.67%3.90%10.57%71,514,300551,999,000461%7.725.45%7.495.72%7.385.33%7.255.62%1.55%
2022-11-117.007.386.917.389.99%0.82%7.47%41,121,600301,023,000445%7.328.43%7.086.13%7.015.99%6.875.26%1.01%
2022-11-106.806.916.656.71-0.30%-0.61%2.85%13,514,50091,237,000229%6.751.03%6.671.68%6.611.43%6.521.21%0.53%
2022-11-096.396.976.346.734.83%0.72%4.41%13,729,60091,735,000270%6.685.23%6.563.23%6.521.81%6.451.58%0.48%
2022-11-086.346.446.206.421.26%1.10%1.17%3,860,90024,515,00086%6.350.08%6.36-0.17%6.40-0.05%6.350.36%0.41%
2022-11-076.386.466.286.34-0.63%-0.08%0.27%3,900,60024,751,00088%6.35-0.44%6.37-1.00%6.400.13%6.320.32%0.42%
2022-11-046.376.456.286.380.00%0.11%1.22%3,781,50024,099,00086%6.37-0.20%6.430.03%6.400.31%6.300.13%0.44%
2022-11-036.386.466.346.38-0.47%-0.09%1.35%3,154,40020,143,00072%6.39-1.63%6.430.42%6.380.19%6.300.19%0.50%
2022-11-026.386.596.316.410.00%-1.26%2.02%5,940,40038,567,000136%6.491.87%6.401.30%6.361.00%6.280.54%0.55%
2022-11-016.396.496.286.410.47%0.58%2.58%4,339,70027,658,000105%6.370.86%6.320.24%6.300.80%6.250.24%0.55%
2022-10-316.226.416.186.382.90%0.97%2.34%5,029,70031,785,000119%6.320.99%6.310.53%6.250.61%6.230.29%0.64%
2022-10-286.356.366.196.20-2.67%-0.91%-0.26%3,681,50023,036,00088%6.26-1.08%6.270.79%6.21-0.02%6.220.40%0.70%
2022-10-276.266.426.216.370.00%0.71%2.89%5,265,50033,305,000122%6.331.44%6.221.12%6.210.39%6.190.77%0.76%