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
2019-09-1210.3510.3610.0910.19-0.97%0.00%0.58%24,303,200247,644,00067%10.19-3.10%10.520.91%10.290.45%10.130.19%0.34%
2019-09-1110.6110.9510.2010.29-3.29%-2.15%1.76%56,522,600594,417,000160%10.52-1.03%10.431.96%10.251.42%10.111.10%0.36%
2019-09-1010.2310.9810.1110.646.61%0.14%6.38%79,950,600849,507,000238%10.637.82%10.234.75%10.103.02%10.002.13%0.22%
2019-09-099.7910.109.669.982.15%1.28%1.91%36,841,500363,029,000122%9.851.83%9.760.57%9.810.12%9.790.46%-0.06%
2019-09-069.769.869.509.77-0.10%0.96%0.23%33,292,300322,184,000114%9.68-0.62%9.71-1.35%9.80-0.49%9.750.23%-0.14%
2019-09-059.799.849.659.780.20%0.44%0.56%23,749,700231,248,00081%9.740.21%9.84-0.22%9.84-0.40%9.73-0.13%-0.20%
2019-09-049.769.869.619.76-1.81%0.44%0.22%24,650,400239,534,00082%9.72-2.85%9.86-0.51%9.880.11%9.74-0.34%-0.19%
2019-09-039.9010.199.869.940.61%-0.62%1.72%33,545,000335,532,000111%10.001.93%9.910.29%9.870.96%9.77-0.38%-0.21%
2019-09-029.869.969.659.880.30%0.68%0.72%23,003,200225,739,00072%9.81-0.74%9.880.43%9.780.77%9.810.10%-0.17%
2019-08-309.9110.029.759.85-0.81%-0.36%0.52%24,843,900245,609,00075%9.89-0.50%9.841.01%9.700.74%9.800.06%-0.26%
2019-08-299.9010.059.829.930.10%-0.06%1.40%29,447,600292,599,00088%9.941.81%9.741.67%9.630.13%9.790.35%-0.31%
2019-08-289.4910.009.419.923.77%1.65%1.65%46,334,500452,184,000136%9.762.67%9.581.31%9.62-0.49%9.76-0.25%-0.45%
2019-08-279.399.659.319.563.02%0.58%-2.28%26,433,600251,239,00077%9.511.99%9.46-1.26%9.67-1.73%9.78-0.66%-0.46%
2019-08-269.189.499.189.28-2.42%-0.43%-5.77%22,860,500213,063,00062%9.32-2.05%9.58-2.11%9.84-0.43%9.85-0.34%-0.44%
2019-08-239.879.879.359.51-3.55%-0.05%-3.76%37,038,000352,423,000100%9.52-3.56%9.79-2.71%9.88-0.65%9.88-0.40%-0.50%
2019-08-229.8110.159.639.86-0.60%-0.06%-0.62%29,537,600291,430,00081%9.87-1.42%10.060.59%9.940.58%9.92-0.01%-0.55%
2019-08-2110.1810.339.819.92-3.31%-0.88%-0.03%35,004,900350,335,00094%10.01-2.28%10.000.57%9.890.06%9.92-0.59%-0.61%
2019-08-209.8410.489.7810.263.01%0.19%2.79%41,842,400428,507,000113%10.245.36%9.942.56%9.880.23%9.980.06%-0.50%
2019-08-199.849.999.419.961.22%2.47%-0.16%36,850,200358,194,00097%9.72-0.90%9.70-0.95%9.86-0.27%9.98-0.80%-0.46%
2019-08-169.599.989.559.841.86%0.33%-2.15%30,991,600303,963,00081%9.812.58%9.79-1.30%9.89-0.17%10.06-0.48%-0.32%
2019-08-159.659.819.319.66-2.23%1.04%-4.39%31,944,100305,415,00079%9.56-4.11%9.92-0.82%9.90-0.52%10.10-1.01%-0.20%
2019-08-1410.2510.289.789.88-2.47%-0.91%-3.20%37,008,500369,017,00093%9.97-1.74%10.000.28%9.95-1.17%10.21-0.40%0.03%
2019-08-139.8510.409.7810.132.32%-0.17%-1.15%41,468,200420,776,000108%10.153.09%9.970.91%10.07-0.13%10.25-0.46%0.19%
2019-08-129.879.959.639.901.96%0.58%-3.84%31,750,800312,510,00083%9.84-0.61%9.88-2.20%10.09-1.19%10.30-0.94%0.34%
2019-08-099.7010.199.609.71-1.02%-1.95%-6.57%45,145,100447,071,000112%9.900.15%10.10-1.18%10.21-0.91%10.39-0.92%0.62%
2019-08-0810.2510.369.639.81-3.92%-0.79%-6.47%41,304,300408,417,000102%9.89-6.23%10.23-2.13%10.30-1.60%10.49-0.54%0.90%
2019-08-0710.8211.0510.1910.21-0.78%-3.18%-3.19%40,932,200431,615,000104%10.552.85%10.450.81%10.470.18%10.550.52%1.15%
2019-08-0610.0110.4810.0110.29-2.00%0.36%-1.93%31,598,000323,980,00079%10.25-2.35%10.36-1.28%10.45-0.71%10.490.39%1.23%
2019-08-0510.4110.6710.2610.502.84%0.00%0.47%39,186,000411,461,000101%10.501.79%10.500.10%10.52-0.68%10.450.61%1.29%
2019-08-0210.3010.5910.0710.210.00%-1.02%-1.71%39,648,700408,973,00098%10.32-3.40%10.49-1.23%10.60-0.83%10.390.76%1.33%