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:
远东股份( 600869.SH 上证)
板块 :医药制造业_h   
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
2022-12-075.605.655.515.53-1.78%-0.70%-1.62%20,677,100115,151,000100%5.57-1.00%5.61-1.11%5.64-0.09%5.620.05%0.10%
2022-12-065.655.675.595.63-0.88%0.09%0.21%14,802,10083,264,00070%5.63-0.41%5.680.14%5.650.20%5.620.16%0.07%
2022-12-055.645.705.615.680.00%0.57%1.27%20,529,800115,959,00097%5.65-1.17%5.670.27%5.640.43%5.610.16%0.00%
2022-12-025.645.795.645.681.97%-0.61%1.43%34,102,100194,891,000159%5.722.05%5.651.33%5.610.90%5.600.52%-0.08%
2022-12-015.585.655.565.570.18%-0.54%-0.02%17,777,10099,547,00087%5.600.34%5.580.65%5.56-0.61%5.570.25%-0.22%
2022-11-305.555.645.535.560.00%-0.38%0.05%16,138,50090,074,00077%5.580.47%5.54-0.02%5.600.14%5.56-0.13%-0.31%
2022-11-295.535.595.515.560.36%0.09%-0.07%15,901,00088,329,00071%5.561.22%5.54-1.21%5.590.13%5.56-0.11%-0.33%
2022-11-285.375.565.375.54-0.54%0.95%-0.54%14,378,80078,907,00058%5.49-1.56%5.61-0.07%5.58-0.13%5.57-0.05%-0.34%
2022-11-255.705.705.535.57-2.28%-0.09%-0.05%19,771,000110,231,00077%5.58-2.09%5.620.25%5.590.22%5.57-0.09%-0.33%
2022-11-245.705.765.635.701.24%0.11%2.19%30,667,600174,609,000115%5.692.54%5.600.97%5.581.00%5.580.22%-0.39%
2022-11-235.485.635.455.632.74%1.39%1.15%25,130,800139,546,00092%5.550.65%5.550.33%5.52-0.34%5.57-0.25%-0.58%
2022-11-225.605.605.465.48-2.49%-0.67%-1.79%18,495,500102,034,00068%5.52-0.86%5.530.31%5.54-0.34%5.58-0.48%-0.72%
2022-11-215.415.645.415.622.93%0.99%0.23%26,455,000147,224,00094%5.571.26%5.51-0.45%5.560.02%5.61-0.71%-0.80%
2022-11-185.495.555.445.46-0.73%-0.66%-3.31%19,141,500105,195,00065%5.500.59%5.54-0.63%5.56-0.36%5.65-0.86%-0.88%
2022-11-175.515.535.425.50-1.08%0.66%-3.44%21,927,900119,810,00070%5.46-2.74%5.57-0.39%5.58-0.30%5.70-0.59%-0.98%
2022-11-165.705.745.545.56-2.46%-1.03%-2.97%30,759,400172,811,00098%5.620.27%5.600.04%5.60-0.25%5.73-0.33%-1.00%
2022-11-155.535.705.485.703.07%1.73%-0.85%34,001,300190,502,000108%5.600.79%5.590.11%5.61-0.69%5.75-0.28%-1.13%
2022-11-145.615.645.475.53-1.07%-0.52%-4.08%28,417,500157,979,00089%5.56-0.93%5.59-0.76%5.65-1.33%5.770.05%-1.27%
2022-11-115.715.735.555.590.36%-0.37%-2.99%36,150,600202,834,000108%5.610.48%5.63-1.19%5.73-1.55%5.76-0.71%-1.40%
2022-11-105.705.715.525.57-2.45%-0.25%-4.02%29,800,500166,395,00084%5.58-2.48%5.70-2.15%5.82-1.04%5.80-1.68%-1.39%
2022-11-095.805.815.705.71-1.89%-0.28%-3.25%21,256,600121,723,00059%5.73-1.19%5.82-1.39%5.88-0.09%5.90-1.60%-1.19%
2022-11-085.925.955.735.82-1.69%0.43%-2.97%29,097,500168,611,00076%5.80-1.88%5.91-0.47%5.880.22%6.00-1.25%-0.95%
2022-11-075.986.015.785.92-1.50%0.24%-2.54%34,594,700204,324,00090%5.91-1.55%5.930.58%5.871.30%6.07-1.54%-0.73%
2022-11-045.866.065.866.012.56%0.18%-2.58%33,912,700203,431,00085%6.001.90%5.901.57%5.790.00%6.17-1.89%-0.51%
2022-11-035.785.995.775.860.51%-0.46%-6.81%27,483,800161,795,00059%5.891.43%5.811.73%5.79-2.16%6.29-0.74%-0.23%
2022-11-025.795.925.715.830.87%0.45%-7.97%31,991,200185,684,00064%5.800.97%5.71-1.07%5.92-2.70%6.34-1.63%-0.11%
2022-11-015.615.855.605.782.85%0.56%-10.25%34,744,200199,718,00062%5.752.35%5.77-3.72%6.09-2.37%6.44-1.75%0.17%
2022-10-315.615.735.515.62-3.60%0.07%-14.26%46,700,000262,247,00071%5.62-5.25%5.99-5.55%6.23-3.78%6.56-1.18%0.55%
2022-10-285.886.135.835.83-10.03%-1.64%-12.11%51,559,700305,588,00079%5.93-10.06%6.35-4.31%6.48-3.10%6.63-0.59%0.77%
2022-10-276.646.766.466.480.00%-1.67%-2.88%35,508,500233,990,00058%6.59-1.07%6.63-0.63%6.690.35%6.670.24%0.94%