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)
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
2019-09-303.513.563.463.480.87%-0.80%-2.52%4,429,70015,540,00098%3.511.45%3.48-0.06%3.51-0.54%3.57-0.92%-0.45%
2019-09-273.403.493.393.451.47%-0.23%-4.25%2,096,3007,250,00044%3.460.26%3.48-1.36%3.53-0.45%3.60-0.96%-0.30%
2019-09-263.523.533.403.40-2.30%-1.42%-6.54%3,534,00012,190,00064%3.45-1.93%3.53-1.12%3.55-0.53%3.64-0.85%-0.16%
2019-09-253.573.613.473.48-3.33%-1.05%-5.15%3,841,10013,510,00067%3.52-2.68%3.57-0.42%3.57-0.47%3.67-0.76%-0.04%
2019-09-243.613.643.593.60-0.28%-0.39%-2.62%3,542,00012,800,00056%3.611.20%3.580.34%3.59-0.58%3.70-0.11%0.06%
2019-09-233.573.623.513.611.40%1.09%-2.46%6,191,70022,110,00093%3.57-0.06%3.57-0.39%3.61-1.31%3.70-0.30%0.04%
2019-09-203.593.613.543.56-0.56%-0.36%-4.09%4,226,50015,100,00066%3.570.17%3.58-1.21%3.65-1.24%3.71-0.22%0.02%
2019-09-193.633.633.533.58-1.10%0.36%-3.76%4,814,20017,170,00073%3.57-1.55%3.63-1.89%3.70-1.10%3.72-0.22%0.03%
2019-09-183.623.663.603.62-0.28%-0.08%-2.90%3,414,30012,370,00054%3.62-1.15%3.70-1.15%3.74-0.53%3.73-0.03%0.04%
2019-09-173.753.793.593.63-3.71%-0.95%-2.65%8,300,00030,420,000135%3.67-3.38%3.74-1.35%3.76-0.24%3.73-0.11%0.01%
2019-09-163.803.843.743.77-0.53%-0.61%0.99%5,528,50020,970,000102%3.790.26%3.790.16%3.770.37%3.730.57%-0.01%
2019-09-123.823.833.743.790.53%0.19%2.10%8,270,90031,286,000153%3.78-0.53%3.790.67%3.760.46%3.710.43%-0.06%
2019-09-113.793.863.773.77-1.05%-0.87%2.00%6,460,60024,567,000130%3.800.69%3.760.80%3.740.67%3.700.33%-0.05%
2019-09-103.713.833.703.812.42%0.87%3.42%10,334,90039,039,000216%3.782.36%3.731.19%3.711.17%3.680.19%-0.05%
2019-09-093.663.723.633.721.92%0.81%1.17%6,312,30023,295,000138%3.690.49%3.690.41%3.670.44%3.68-0.24%-0.01%
2019-09-063.763.763.643.65-1.08%-0.60%-0.98%3,788,90013,913,00081%3.67-0.60%3.670.36%3.660.61%3.69-0.49%0.07%
2019-09-053.673.723.653.691.10%-0.11%-0.38%5,227,50019,308,000100%3.691.65%3.660.97%3.630.28%3.70-0.14%0.23%
2019-09-043.633.653.613.651.11%0.44%-1.59%3,086,30011,216,00058%3.630.39%3.620.56%3.62-0.52%3.71-0.16%0.32%
2019-09-033.643.663.603.61-0.82%-0.28%-2.83%2,738,4009,914,00050%3.620.08%3.60-0.47%3.64-1.09%3.72-0.27%0.41%
2019-09-023.593.643.543.641.39%0.64%-2.28%2,996,30010,837,00052%3.620.75%3.62-0.82%3.68-0.62%3.73-0.32%0.60%
2019-08-303.663.673.523.59-1.10%0.00%-3.93%5,613,40020,151,00087%3.59-2.02%3.65-2.01%3.71-1.12%3.740.05%0.73%
2019-08-293.713.743.633.63-1.89%-0.93%-2.81%4,378,90016,043,00066%3.66-1.40%3.73-0.67%3.75-0.29%3.740.57%0.74%
2019-08-283.763.763.693.70-1.86%-0.43%-0.38%4,439,60016,497,00067%3.72-1.46%3.75-0.48%3.76-0.05%3.710.27%0.63%
2019-08-273.783.813.723.770.00%-0.03%1.78%7,209,10027,185,000113%3.770.51%3.770.19%3.760.00%3.700.65%0.54%
2019-08-263.653.873.633.77-0.26%0.48%2.45%6,659,10024,987,000111%3.75-0.74%3.760.11%3.76-0.11%3.680.57%0.36%
2019-08-233.783.913.693.780.53%0.00%3.31%9,300,40035,159,000168%3.780.96%3.760.21%3.761.13%3.661.02%0.21%
2019-08-223.743.823.713.760.80%0.43%3.81%5,342,90020,004,000108%3.740.51%3.75-0.32%3.721.39%3.620.78%0.02%
2019-08-213.823.823.683.73-1.58%0.13%3.78%3,956,60014,737,00083%3.73-1.38%3.761.21%3.670.66%3.590.79%-0.17%
2019-08-203.743.873.713.790.26%0.34%6.28%5,196,50019,626,000110%3.780.19%3.722.14%3.651.31%3.571.57%-0.38%
2019-08-193.613.923.613.780.00%0.27%7.66%9,436,00035,575,000179%3.774.09%3.642.74%3.602.54%3.510.98%-0.91%