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
2020-04-0312.1112.9512.1012.482.13%-1.20%4.30%57,881,000731,082,000100%12.634.22%12.440.57%12.330.93%11.971.05%-0.35%
2020-04-0212.3012.4411.9112.22-1.93%0.83%3.19%48,867,800592,302,00084%12.12-2.98%12.370.63%12.210.34%11.840.50%-0.76%
2020-04-0112.6812.7712.2612.46-3.04%-0.26%5.75%69,955,900873,866,000127%12.490.74%12.291.17%12.171.45%11.781.04%-1.08%
2020-03-3111.7512.8511.5812.859.92%3.63%10.19%87,413,5001,083,952,000165%12.404.77%12.151.27%12.002.23%11.661.58%-1.32%
2020-03-3011.6712.1211.5511.69-0.09%-1.23%1.82%53,317,900631,040,000108%11.84-2.04%11.990.98%11.741.42%11.480.27%-1.57%
2020-03-2712.4912.6111.6511.70-4.65%-3.15%2.18%87,149,0001,052,863,000182%12.080.65%11.883.09%11.572.21%11.450.76%-1.64%
2020-03-2611.0012.2710.9512.2710.04%2.22%7.97%100,053,9001,200,977,000228%12.008.87%11.527.65%11.323.54%11.360.04%-1.73%
2020-03-2510.8911.2810.7811.155.09%1.13%-1.84%35,495,200391,348,00082%11.034.64%10.70-0.92%10.93-1.01%11.36-2.49%-1.75%
2020-03-2410.6010.7910.3010.612.91%0.70%-8.92%31,007,900326,711,00064%10.540.15%10.80-1.92%11.05-0.43%11.65-2.67%-1.45%
2020-03-2310.7610.8710.2810.31-7.53%-2.00%-13.85%34,402,800361,925,00063%10.52-6.00%11.01-2.56%11.09-1.72%11.97-3.53%-1.14%
2020-03-2011.4711.6810.9211.15-2.87%-0.38%-10.12%45,918,500513,935,00079%11.19-0.63%11.300.73%11.29-1.10%12.41-3.14%-0.67%
2020-03-1911.2011.4910.9811.482.59%1.93%-10.37%34,936,100393,483,00055%11.26-1.44%11.22-0.95%11.41-2.32%12.81-2.64%-0.19%
2020-03-1811.0111.8310.9911.192.19%-2.07%-14.94%51,561,700589,205,00072%11.435.17%11.33-1.04%11.68-3.80%13.16-1.39%0.30%
2020-03-1711.2211.3610.2010.95-0.27%0.78%-17.92%34,263,600372,279,00043%10.87-5.91%11.45-4.27%12.15-3.68%13.34-0.90%0.52%
2020-03-1611.9912.8110.9210.98-8.27%-4.92%-18.43%48,698,200562,382,00060%11.55-1.90%11.96-5.19%12.61-4.46%13.46-0.41%0.73%
2020-03-1311.4512.2311.3911.97-2.13%1.68%-11.44%46,307,500545,134,00057%11.77-5.55%12.61-3.86%13.20-3.67%13.52-0.16%0.81%
2020-03-1212.8313.1412.1212.23-6.43%-1.88%-9.67%56,184,400700,270,00073%12.46-7.57%13.12-4.46%13.70-2.61%13.54-0.15%0.85%
2020-03-1113.4713.8812.9713.07-2.46%-3.07%-3.61%54,134,400729,964,00077%13.480.89%13.73-2.34%14.070.09%13.560.50%0.93%
2020-03-1013.8014.0512.8213.40-3.11%0.26%-0.68%68,246,700912,104,00096%13.37-5.99%14.06-2.20%14.060.26%13.490.47%0.96%
2020-03-0914.0014.7213.7713.83-2.67%-2.72%2.99%78,885,5001,121,422,000120%14.22-1.95%14.381.30%14.021.87%13.431.16%1.00%
2020-03-0614.1014.8814.0714.21-1.93%-1.99%7.04%79,757,3001,156,398,000132%14.500.67%14.192.74%13.762.79%13.281.62%0.98%
2020-03-0513.6014.8713.4414.497.17%0.61%10.92%100,854,7001,452,463,000177%14.406.23%13.814.69%13.393.44%13.062.25%0.94%
2020-03-0413.3613.9313.2813.520.82%-0.28%5.82%72,616,500984,504,000130%13.561.73%13.193.22%12.941.51%12.780.81%0.94%
2020-03-0313.0013.8012.7313.415.42%0.62%5.81%85,356,6001,137,624,000146%13.336.27%12.782.63%12.751.65%12.671.17%1.22%
2020-03-0211.5512.8511.5412.728.53%1.42%1.54%58,511,700733,836,000105%12.544.11%12.45-0.52%12.540.07%12.530.45%1.31%
2020-02-2812.1812.5011.6511.72-6.61%-2.71%-6.02%44,772,200539,352,00080%12.05-5.07%12.52-1.21%12.53-0.66%12.470.19%1.35%
2020-02-2712.4312.9812.2512.551.54%-1.11%0.83%54,909,500696,844,000105%12.69-0.15%12.670.44%12.620.23%12.450.64%1.37%
2020-02-2612.9613.2812.3512.36-3.89%-2.75%-0.06%60,263,000765,950,000124%12.710.77%12.620.51%12.59-0.10%12.370.79%1.27%
2020-02-2512.2912.9512.1112.862.31%1.96%4.80%59,401,400749,231,000131%12.611.03%12.550.17%12.600.72%12.270.95%1.15%
2020-02-2412.3912.7612.0112.570.00%0.68%3.41%41,511,500518,287,00094%12.49-0.39%12.53-0.69%12.510.80%12.160.96%1.04%