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:
悦心健康( 002162.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-29170.0000.199%2
2019-09-30177.5000.207%2
2019-09-30170.0000.199%2
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
2019-09-173.463.483.353.38-3.15%-0.50%-1.43%7,616,80025,875,00096%3.40-2.53%3.47-0.49%3.470.06%3.430.18%0.45%
2019-09-163.513.513.463.49-1.13%0.14%1.96%8,241,30028,723,000112%3.49-0.20%3.480.09%3.470.43%3.420.56%0.45%
2019-09-123.453.593.393.532.62%1.09%3.70%15,105,10052,754,000217%3.490.81%3.480.87%3.450.88%3.400.92%0.42%
2019-09-113.523.523.443.44-1.99%-0.69%1.99%7,588,60026,289,000122%3.46-0.40%3.450.67%3.420.62%3.370.42%0.39%
2019-09-103.413.533.393.514.15%0.92%4.50%16,718,10058,144,000267%3.483.60%3.432.51%3.402.19%3.361.27%0.42%
2019-09-093.343.393.313.371.51%0.39%1.60%5,909,70019,838,000111%3.361.18%3.340.54%3.330.60%3.320.45%0.36%
2019-09-063.333.353.303.32-0.30%0.06%0.55%3,812,00012,649,00072%3.32-0.93%3.330.18%3.310.46%3.300.18%0.35%
2019-09-053.323.383.313.330.60%-0.57%1.03%6,188,50020,723,000116%3.351.67%3.321.10%3.290.21%3.300.34%0.39%
2019-09-043.303.313.263.310.61%0.49%0.76%3,329,20010,968,00059%3.290.09%3.280.55%3.29-0.55%3.290.03%0.44%
2019-09-033.273.323.273.290.61%-0.03%0.18%3,385,70011,143,00058%3.290.67%3.27-0.58%3.31-0.09%3.280.15%0.52%
2019-09-023.243.293.223.271.55%0.03%-0.27%4,207,10013,752,00066%3.270.65%3.29-0.91%3.310.30%3.280.21%0.65%
2019-08-303.293.303.203.22-1.83%-0.86%-1.59%5,086,60016,522,00080%3.25-2.17%3.32-0.45%3.300.00%3.270.18%0.64%
2019-08-293.363.393.273.28-3.24%-1.20%0.43%7,292,20024,211,000121%3.32-0.87%3.330.85%3.300.43%3.270.65%0.58%
2019-08-283.323.463.283.392.42%1.22%4.47%8,756,70029,328,000158%3.351.06%3.301.29%3.280.64%3.250.78%0.40%
2019-08-273.263.343.263.311.53%-0.12%2.80%5,508,20018,252,000111%3.313.05%3.260.49%3.260.40%3.220.59%0.24%
2019-08-263.183.283.043.260.62%1.37%1.84%5,494,30017,671,000115%3.22-0.92%3.24-0.55%3.250.19%3.200.41%0.09%
2019-08-233.223.273.223.24-0.31%-0.18%1.63%4,536,40014,727,000100%3.25-0.46%3.260.06%3.240.43%3.190.60%-0.07%
2019-08-223.343.353.223.25-1.22%-0.34%2.56%8,085,90026,365,000185%3.26-0.49%3.260.71%3.231.13%3.170.83%-0.28%
2019-08-213.253.323.233.290.30%0.40%4.68%5,539,40018,150,000146%3.280.92%3.241.19%3.191.01%3.140.83%-0.44%
2019-08-203.203.303.193.282.82%1.02%5.23%8,377,10027,203,000237%3.252.49%3.202.80%3.161.97%3.121.40%-0.60%
2019-08-193.133.193.133.192.57%0.69%3.77%4,448,60014,091,000129%3.171.87%3.111.11%3.100.98%3.070.10%-0.87%
2019-08-163.123.133.083.110.65%0.00%1.27%3,033,2009,434,00091%3.112.34%3.080.56%3.070.62%3.07-0.39%-0.92%
2019-08-153.003.102.963.090.00%1.68%0.23%3,362,90010,219,00094%3.04-1.78%3.06-0.26%3.05-0.13%3.08-1.19%-1.02%
2019-08-143.103.123.073.091.31%-0.13%-0.96%2,420,7007,489,00063%3.091.14%3.070.76%3.060.13%3.12-0.83%-1.10%
2019-08-133.093.093.043.05-1.93%-0.29%-3.05%2,458,0007,518,00060%3.06-0.03%3.050.00%3.050.00%3.15-0.91%-1.31%
2019-08-123.003.133.003.114.01%1.63%-2.05%3,683,10011,269,00087%3.061.29%3.05-0.07%3.05-0.65%3.18-1.09%-1.74%
2019-08-093.053.072.982.99-1.64%-1.03%-6.85%3,352,50010,129,00075%3.02-1.24%3.05-0.36%3.07-1.13%3.21-1.50%-1.64%
2019-08-083.083.083.043.04-0.65%-0.62%-6.72%2,769,8008,474,00056%3.06-0.26%3.06-0.94%3.11-1.68%3.26-0.79%-1.49%
2019-08-073.073.083.053.060.66%-0.23%-6.85%2,866,3008,791,00053%3.070.39%3.09-1.18%3.16-1.40%3.29-0.82%-1.41%
2019-08-063.153.153.003.040.00%-0.49%-8.21%6,999,00021,380,000121%3.06-4.44%3.13-3.49%3.21-2.58%3.31-1.25%-1.34%