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:
梅花生物( 600873.SH 上证)
所属成分指数: 上证180沪深300
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
2021-11-267.637.837.627.70-1.03%-0.01%7.20%69,170,100532,712,000146%7.701.46%7.532.14%7.391.79%7.181.86%1.24%
2021-11-257.107.817.097.789.58%2.50%10.32%150,863,0001,145,060,000342%7.596.50%7.375.44%7.264.86%7.054.17%1.12%
2021-11-247.057.217.057.102.16%-0.38%4.87%54,717,500389,995,000163%7.132.37%6.992.10%6.921.48%6.771.32%0.76%
2021-11-236.757.046.726.952.96%-0.17%4.01%50,160,400349,192,000158%6.963.16%6.841.17%6.821.08%6.681.11%0.70%
2021-11-226.746.816.716.750.15%0.01%2.13%26,191,600176,771,00079%6.750.42%6.770.10%6.750.39%6.610.56%0.67%
2021-11-196.756.826.656.74-0.15%0.28%2.56%28,138,800189,130,00084%6.72-1.42%6.760.04%6.720.83%6.570.44%0.62%
2021-11-186.736.916.726.750.00%-1.00%3.16%31,668,000215,904,00097%6.821.38%6.760.99%6.671.11%6.540.77%0.58%
2021-11-176.686.796.626.751.05%0.37%3.96%24,892,300167,400,00075%6.730.27%6.691.24%6.590.64%6.490.62%0.49%
2021-11-166.776.826.666.68-0.60%-0.40%3.52%26,098,000175,035,00075%6.710.72%6.611.09%6.550.57%6.450.69%0.43%
2021-11-156.506.736.486.723.54%0.92%4.85%44,963,900299,437,000129%6.662.92%6.541.21%6.511.04%6.410.87%0.30%
2021-11-126.406.576.366.491.09%0.31%2.14%36,280,900234,745,000109%6.470.62%6.46-0.20%6.450.30%6.350.67%0.18%
2021-11-116.476.506.396.42-1.53%-0.16%1.71%29,540,800189,943,00092%6.43-0.62%6.470.42%6.430.38%6.310.59%0.06%
2021-11-106.456.536.406.520.15%0.77%3.90%31,252,700202,220,00099%6.47-0.35%6.440.44%6.400.57%6.280.72%-0.06%
2021-11-096.496.616.386.513.01%0.26%4.49%55,887,100362,858,000178%6.492.49%6.421.41%6.371.39%6.230.76%-0.21%
2021-11-086.276.446.236.320.48%-0.24%2.22%32,062,600203,102,000106%6.34-0.27%6.330.25%6.280.64%6.180.05%-0.34%
2021-11-056.396.476.286.29-1.26%-0.98%1.78%27,031,100171,705,00088%6.350.84%6.311.06%6.241.02%6.180.03%-0.43%
2021-11-046.306.386.206.371.27%1.13%3.11%32,868,700207,026,000109%6.300.08%6.250.92%6.181.03%6.18-0.08%-0.50%
2021-11-036.156.396.096.293.62%-0.06%1.73%43,812,800275,774,000153%6.293.20%6.192.18%6.121.31%6.18-0.02%-0.53%
2021-11-026.116.206.006.07-0.65%-0.48%-1.84%26,725,500163,004,00099%6.100.28%6.060.70%6.04-0.64%6.18-0.58%-0.55%
2021-11-016.096.156.016.110.49%0.46%-1.77%21,845,200132,856,00081%6.081.52%6.010.15%6.08-0.77%6.22-0.34%-0.55%
2021-10-295.956.115.876.082.18%1.49%-2.58%25,830,200154,740,00094%5.990.22%6.01-1.49%6.12-0.91%6.24-0.51%-0.62%
2021-10-286.026.125.915.95-1.82%-0.47%-5.15%25,582,100152,939,00095%5.98-0.93%6.10-1.46%6.18-1.15%6.27-0.62%-0.72%
2021-10-276.166.165.976.06-2.10%0.43%-3.99%35,330,100213,177,000138%6.03-3.18%6.19-1.62%6.25-1.40%6.31-0.77%-0.84%
2021-10-266.326.386.156.19-1.90%-0.67%-2.69%38,385,800239,214,000162%6.23-0.86%6.29-1.21%6.34-1.02%6.36-0.61%-0.80%
2021-10-256.406.406.216.31-0.94%0.38%-1.41%36,175,300227,391,000153%6.29-1.89%6.37-1.30%6.40-0.37%6.40-0.78%-0.79%
2021-10-226.446.546.346.37-1.09%-0.58%-1.24%18,489,400118,461,00081%6.41-1.20%6.45-0.39%6.430.14%6.45-0.66%-0.76%
2021-10-216.496.576.426.440.00%-0.69%-0.82%17,627,600114,314,00072%6.490.42%6.470.86%6.420.23%6.49-0.40%-0.71%
2021-10-206.556.556.416.44-1.53%-0.28%-1.21%18,625,400120,274,00072%6.46-0.31%6.420.47%6.400.22%6.52-0.25%-0.70%
2021-10-196.406.586.336.542.03%0.96%0.08%23,980,600155,353,00084%6.482.34%6.390.57%6.39-0.09%6.54-0.55%-0.75%
2021-10-186.296.436.206.410.00%1.26%-2.45%23,587,000149,296,00078%6.33-0.24%6.35-0.38%6.40-1.11%6.57-1.08%-0.72%