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:
澳洋健康( 002172.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
2019-08-3060.0000.082%2
2019-09-23962.0001.312%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
2019-07-174.054.093.934.05-1.70%0.92%0.57%11,335,90045,491,000134%4.01-4.04%4.06-0.07%4.040.20%4.03-0.12%-0.49%
2019-07-164.004.344.004.121.98%-1.48%2.18%20,122,80084,149,000259%4.186.88%4.062.89%4.042.57%4.030.75%-0.47%
2019-07-153.804.123.754.041.25%3.25%0.95%12,977,70050,785,000183%3.91-2.59%3.95-0.15%3.94-0.43%4.00-1.11%-0.53%
2019-07-123.854.233.823.993.10%-0.67%-1.41%9,338,00037,509,000139%4.023.21%3.961.62%3.95-0.08%4.05-0.25%-0.42%
2019-07-113.933.933.853.87-0.51%-0.57%-4.61%3,049,20011,869,00043%3.890.59%3.89-0.87%3.96-0.90%4.06-0.56%-0.40%
2019-07-103.953.953.823.89-1.27%0.54%-4.66%4,421,30017,108,00058%3.87-1.25%3.93-1.60%3.99-0.87%4.08-0.71%-0.31%
2019-07-093.913.963.863.941.03%0.56%-4.11%3,910,90015,322,00048%3.92-1.11%3.99-1.09%4.03-0.98%4.11-1.18%-0.21%
2019-07-084.124.133.893.90-4.88%-1.56%-6.20%7,847,50031,093,00072%3.96-3.27%4.03-1.03%4.07-1.26%4.16-1.82%0.01%
2019-07-054.104.144.074.100.00%0.10%-3.19%4,651,60019,053,00038%4.100.47%4.08-0.49%4.120.10%4.240.05%0.53%
2019-07-044.074.114.044.101.49%0.56%-3.14%6,518,30026,572,00050%4.080.35%4.10-0.87%4.11-0.51%4.230.10%0.65%
2019-07-034.124.124.034.04-1.94%-0.57%-4.47%7,509,00030,509,00057%4.06-1.79%4.13-0.10%4.14-0.67%4.230.02%0.65%
2019-07-024.144.204.104.12-1.20%-0.41%-2.55%9,016,60037,306,00071%4.14-1.01%4.14-0.43%4.16-1.02%4.230.12%0.66%
2019-07-014.174.214.134.171.71%-0.22%-1.26%10,261,20042,878,00086%4.182.18%4.15-0.26%4.21-2.00%4.220.07%0.61%
2019-06-284.234.234.014.10-2.15%0.24%-2.84%9,946,00040,675,00086%4.09-2.83%4.17-1.70%4.29-0.12%4.22-0.05%0.56%
2019-06-274.214.244.184.19-0.24%-0.45%-0.76%7,234,80030,450,00067%4.210.10%4.24-2.24%4.300.37%4.220.29%0.51%
2019-06-264.204.294.174.20-1.18%-0.12%-0.24%10,756,70045,234,000100%4.21-1.18%4.330.25%4.280.28%4.210.33%0.42%
2019-06-254.424.424.104.25-6.59%-0.12%1.29%29,056,400123,636,000287%4.26-5.57%4.320.09%4.270.54%4.201.01%0.26%
2019-06-244.004.554.004.559.90%0.98%9.53%21,420,60096,524,000284%4.518.19%4.325.81%4.254.92%4.153.36%0.10%
2019-06-214.074.294.074.142.73%-0.60%3.01%12,543,40052,247,000203%4.173.68%4.082.69%4.051.61%4.021.21%-0.28%
2019-06-204.024.073.964.031.51%0.32%1.49%6,962,10027,969,000121%4.020.93%3.980.68%3.98-0.20%3.970.10%-0.49%
2019-06-193.964.023.953.972.06%-0.25%0.08%5,731,00022,809,00099%3.982.10%3.95-0.48%3.990.00%3.970.13%-0.64%
2019-06-183.973.973.873.89-2.02%-0.21%-1.82%4,134,50016,117,00068%3.90-1.47%3.97-1.29%3.99-0.30%3.96-0.38%-0.80%
2019-06-174.004.013.913.970.51%0.35%-0.18%3,132,30012,391,00049%3.96-1.67%4.020.05%4.000.33%3.98-0.45%-0.87%
2019-06-144.014.113.953.95-2.71%-1.81%-1.13%5,601,10022,536,00085%4.02-0.50%4.020.33%3.990.73%4.00-0.50%-1.08%
2019-06-134.004.083.964.062.01%0.42%1.12%7,296,80029,503,000107%4.041.56%4.001.16%3.960.36%4.02-0.64%-1.39%
2019-06-124.004.013.953.98-1.00%-0.03%-1.51%6,440,70025,640,00091%3.98-0.18%3.960.89%3.950.23%4.04-1.25%-1.78%
2019-06-113.884.043.864.024.15%0.80%-1.76%8,352,50033,306,000107%3.993.64%3.920.20%3.94-0.35%4.09-0.56%-1.79%
2019-06-103.883.893.803.860.78%0.31%-6.20%3,624,10013,947,00043%3.85-0.90%3.92-0.46%3.95-1.20%4.12-0.44%-1.77%
2019-06-063.984.003.823.83-4.25%-1.36%-7.33%6,822,10026,492,00073%3.88-2.56%3.93-1.45%4.00-1.55%4.13-0.94%-1.80%
2019-06-053.974.023.934.000.00%0.38%-4.12%6,413,70025,561,00064%3.991.27%3.99-1.26%4.06-1.38%4.17-1.42%-1.70%