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:
柳药集团( 603368.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
2022-12-0921.7221.9021.5821.65-0.55%-0.41%-1.55%4,355,80094,694,00035%21.74-0.07%21.81-0.24%22.080.03%21.990.47%1.02%
2022-12-0822.1022.1621.4921.77-1.00%0.06%-0.53%6,373,800138,669,00051%21.76-0.73%21.86-1.66%22.080.16%21.890.43%1.01%
2022-12-0721.7522.1521.3321.991.24%0.34%0.90%5,275,300115,616,00043%21.920.08%22.230.24%22.04-0.21%21.790.85%1.00%
2022-12-0622.3822.4421.4821.72-3.51%-0.82%0.51%7,874,900172,453,00062%21.90-2.99%22.170.35%22.09-0.40%21.610.40%0.93%
2022-12-0522.2023.0722.0122.512.50%-0.29%4.58%12,030,400271,584,00096%22.583.10%22.100.61%22.181.02%21.520.78%1.01%
2022-12-0221.8022.1221.4921.961.48%0.29%2.82%9,654,600211,404,00078%21.900.60%21.96-0.78%21.950.73%21.360.46%1.03%
2022-12-0122.3622.5821.3821.64-1.59%-0.58%1.79%11,770,500256,200,00094%21.77-1.85%22.130.63%21.790.69%21.260.67%1.16%
2022-11-3022.2822.6121.8421.99-1.70%-0.84%4.12%13,525,700299,950,000111%22.18-0.47%21.991.33%21.641.84%21.121.01%1.24%
2022-11-2921.8622.7021.7022.372.38%0.40%7.00%25,369,600565,238,000225%22.283.07%21.713.30%21.252.60%20.912.49%1.19%
2022-11-2819.8021.8519.6721.8510.02%1.08%7.11%25,743,000556,452,000259%21.6210.34%21.017.04%20.713.13%20.402.63%1.03%
2022-11-2519.9119.9119.2019.86-0.25%1.37%-0.09%5,783,400113,300,00065%19.59-0.59%19.63-2.28%20.09-1.10%19.880.39%0.82%
2022-11-2419.4819.9719.3319.912.21%1.02%0.56%5,589,700110,162,00062%19.710.49%20.09-0.84%20.31-0.16%19.800.31%0.82%
2022-11-2320.3720.4519.2619.48-4.04%-0.67%-1.30%10,501,100205,952,000118%19.61-5.53%20.26-1.97%20.34-0.13%19.740.17%0.84%
2022-11-2220.7921.5820.1520.30-1.74%-2.22%3.02%10,627,800220,640,000139%20.761.53%20.671.06%20.371.81%19.701.17%0.87%
2022-11-2120.4620.8020.0220.660.34%1.03%6.07%7,634,800156,124,000109%20.45-1.31%20.451.22%20.011.56%19.480.99%0.79%
2022-11-1820.5821.0720.3620.591.43%-0.63%6.76%11,633,700241,058,000177%20.722.80%20.203.15%19.702.34%19.291.73%0.73%
2022-11-1719.2120.6519.1520.305.13%0.71%7.08%10,834,600218,386,000178%20.164.41%19.592.94%19.251.88%18.961.50%0.61%
2022-11-1619.3019.5818.9719.31-0.10%0.03%3.38%6,154,200118,800,000109%19.300.73%19.030.92%18.890.65%18.680.52%0.50%
2022-11-1519.2019.3618.7819.333.09%0.87%4.03%10,618,200203,490,000186%19.162.81%18.851.25%18.771.30%18.580.91%0.52%
2022-11-1417.9118.9417.9118.753.42%0.59%1.83%8,216,800153,163,000152%18.640.09%18.620.32%18.530.58%18.410.54%0.48%
2022-11-1119.0019.0718.1018.13-2.21%-2.65%-1.00%6,780,100126,263,000129%18.620.20%18.560.90%18.430.21%18.310.40%0.49%
2022-11-1018.5518.7818.3318.540.71%-0.25%1.64%4,919,00091,426,00089%18.591.13%18.400.88%18.390.44%18.240.48%0.55%
2022-11-0918.2918.5618.0618.410.99%0.17%1.41%2,945,30054,132,00049%18.381.37%18.23-0.46%18.31-0.13%18.150.43%0.62%
2022-11-0818.2018.2917.9018.230.50%0.55%0.85%3,375,00061,190,00053%18.13-0.48%18.32-0.07%18.330.14%18.080.42%0.64%
2022-11-0718.5218.5618.0518.14-1.84%-0.43%0.77%4,804,00087,521,00075%18.22-1.59%18.33-0.36%18.300.40%18.000.39%0.64%
2022-11-0418.4618.7118.2518.481.20%-0.18%3.06%5,717,700105,851,00093%18.511.62%18.400.76%18.230.46%17.930.53%0.65%
2022-11-0318.0218.4417.8118.260.16%0.23%2.37%4,339,60079,057,00073%18.22-1.08%18.260.58%18.150.42%17.840.39%0.65%
2022-11-0218.0518.6818.0118.230.22%-1.01%2.59%7,151,500131,704,000121%18.421.70%18.150.59%18.070.92%17.770.71%0.69%
2022-11-0117.9818.5917.7318.191.17%0.45%3.10%6,307,500114,223,000108%18.111.03%18.050.44%17.910.83%17.640.54%0.72%
2022-10-3117.7018.3717.5017.980.00%0.31%2.46%6,925,100124,128,000110%17.92-0.97%17.970.66%17.760.61%17.550.63%0.94%