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:
天康生物( 002100.SZ 深证)
板块 :食品   
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
2020-01-1712.4312.4812.0012.01-2.04%-1.83%-6.79%30,711,200375,724,00069%12.23-1.04%12.44-1.24%12.55-0.48%12.89-0.42%0.53%
2020-01-1612.5012.6512.2212.26-2.70%-0.83%-5.25%34,395,300425,206,00075%12.36-2.47%12.59-0.77%12.61-0.88%12.94-0.57%0.66%
2020-01-1512.6512.9312.4512.60-1.56%-0.59%-3.17%36,519,700462,886,00076%12.68-0.42%12.690.20%12.72-0.94%13.010.25%0.86%
2020-01-1412.7412.9312.5012.800.16%0.57%-1.39%35,974,300457,864,00069%12.730.47%12.67-0.51%12.84-1.47%12.980.64%0.94%
2020-01-1312.5012.8512.3712.782.32%0.88%-0.91%38,721,700490,548,00074%12.670.76%12.73-1.52%13.03-0.78%12.900.86%0.90%
2020-01-1012.9012.9012.4712.49-2.42%-0.67%-2.32%26,224,700329,744,00048%12.57-2.32%12.93-2.00%13.13-0.18%12.790.35%0.81%
2020-01-0913.3013.3012.6512.80-1.69%-0.56%0.45%45,608,000587,086,00088%12.87-2.22%13.19-0.72%13.16-0.37%12.740.57%0.77%
2020-01-0813.1513.3812.9713.02-2.76%-1.09%2.75%49,470,100651,234,000103%13.16-2.00%13.290.43%13.211.04%12.671.07%0.69%
2020-01-0713.4413.7813.1513.390.68%-0.32%6.80%65,604,600881,235,000146%13.431.59%13.230.78%13.072.16%12.541.50%0.52%
2020-01-0612.9513.5312.8313.302.39%0.58%7.67%55,611,900735,364,000129%13.222.04%13.131.80%12.792.39%12.351.04%0.36%
2020-01-0313.1213.3012.8012.99-1.59%0.24%6.26%47,764,200618,992,000107%12.96-1.62%12.902.19%12.491.44%12.230.84%0.28%
2020-01-0213.0513.3612.9113.203.29%0.21%8.88%61,687,300812,527,000149%13.174.23%12.624.05%12.322.84%12.121.45%0.17%
2019-12-3112.0413.0612.0412.787.21%1.12%6.95%77,834,100983,668,000196%12.646.91%12.134.12%11.983.51%11.951.13%-0.01%
2019-12-3011.7012.0811.5011.921.10%0.84%0.87%44,374,000524,547,000114%11.821.52%11.651.32%11.57-0.47%11.820.20%-0.19%
2019-12-2711.2811.8811.2511.794.71%1.25%-0.03%53,380,600621,581,000138%11.643.53%11.501.19%11.63-1.59%11.79-0.06%-0.34%
2019-12-2611.3011.4211.1211.26-0.18%0.12%-4.58%18,474,000207,785,00049%11.25-0.86%11.36-2.75%11.81-0.44%11.80-0.08%-0.38%
2019-12-2511.4311.4711.2511.28-1.23%-0.57%-4.48%21,180,500240,285,00054%11.35-0.82%11.68-2.25%11.87-0.47%11.81-0.23%-0.44%
2019-12-2411.7211.8111.3111.42-2.73%-0.17%-3.51%32,568,900372,553,00081%11.44-4.62%11.95-0.77%11.92-0.73%11.84-0.59%-0.44%
2019-12-2312.1312.2711.7111.74-5.48%-2.11%-1.39%48,587,700582,734,000124%11.99-1.50%12.050.20%12.010.61%11.91-0.10%-0.39%
2019-12-2011.9012.4211.8312.424.19%2.01%4.21%65,715,400800,079,000177%12.183.20%12.020.92%11.941.27%11.920.20%-0.38%
2019-12-1911.8111.9611.5511.921.10%1.03%0.22%24,295,100286,628,00068%11.80-0.63%11.910.70%11.790.31%11.89-0.26%-0.43%
2019-12-1811.8312.0211.7811.79-2.00%-0.70%-1.13%31,792,400377,477,00089%11.87-1.01%11.830.60%11.750.06%11.93-0.32%-0.42%
2019-12-1711.8112.1511.6112.032.38%0.30%0.56%48,928,700586,846,000138%11.993.75%11.761.42%11.74-0.29%11.96-0.62%-0.44%
2019-12-1611.5811.7511.3111.751.29%1.64%-2.39%34,997,900404,571,00096%11.56-0.17%11.59-0.76%11.78-1.01%12.04-1.38%-0.45%
2019-12-1311.5511.7411.4111.600.09%0.17%-4.97%26,034,300301,471,00067%11.58-0.46%11.68-1.74%11.90-0.78%12.21-0.39%-0.37%
2019-12-1211.8011.9211.3711.59-1.95%-0.37%-5.43%40,454,500470,596,000104%11.63-1.63%11.89-1.54%11.99-0.99%12.26-0.68%-0.37%
2019-12-1112.0912.0911.6211.82-2.96%-0.05%-4.21%33,315,900393,984,00085%11.83-3.15%12.08-0.75%12.11-0.74%12.34-0.28%-0.38%
2019-12-1012.1012.5311.9112.180.16%-0.25%-1.57%39,138,600477,930,000106%12.210.35%12.170.01%12.20-0.82%12.37-0.07%-0.42%
2019-12-0912.0812.3411.9012.161.16%-0.07%-1.79%33,594,500408,769,00094%12.170.38%12.17-0.34%12.30-1.46%12.38-0.02%-0.48%
2019-12-0612.2812.4411.9412.020.00%-0.84%-2.94%39,688,700481,126,000113%12.12-0.90%12.21-1.68%12.48-0.37%12.38-0.26%-0.56%