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:
创新医疗( 002173.SZ 深证)
板块 :渔业、牧业   
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
2019-07-196.676.746.586.61-0.90%-0.65%-1.70%2,997,90019,946,00069%6.65-1.53%6.73-0.22%6.64-1.07%6.72-0.34%-0.66%
2019-07-186.606.946.526.67-0.45%-1.27%-1.14%4,948,80033,436,000114%6.76-0.21%6.752.20%6.71-0.06%6.75-0.21%-0.71%
2019-07-176.836.866.686.70-1.03%-1.03%-0.90%3,424,30023,182,00082%6.770.65%6.60-1.30%6.720.05%6.76-0.43%-0.74%
2019-07-166.486.976.486.771.80%0.65%-0.29%5,630,60037,872,000129%6.734.20%6.69-0.16%6.710.05%6.79-1.08%-0.77%
2019-07-156.336.716.316.65-5.14%3.02%-3.12%8,541,50055,138,000182%6.46-7.46%6.70-2.91%6.71-2.06%6.86-1.72%-0.71%
2019-07-126.807.186.707.012.79%0.50%0.37%6,353,00044,311,000164%6.982.03%6.901.92%6.850.47%6.98-0.11%-0.56%
2019-07-116.806.926.746.820.29%-0.23%-2.46%2,608,90017,835,00074%6.840.95%6.770.21%6.82-0.37%6.99-0.34%-0.59%
2019-07-106.756.856.706.800.44%0.41%-3.08%2,190,20014,831,00064%6.770.85%6.76-0.95%6.84-0.87%7.02-0.41%-0.57%
2019-07-096.666.806.626.770.59%0.82%-3.90%2,910,00019,540,00084%6.72-1.09%6.82-1.09%6.90-1.75%7.05-0.72%-0.55%
2019-07-086.976.976.696.73-2.89%-0.87%-5.16%3,234,70021,960,00093%6.79-2.26%6.90-1.20%7.03-0.95%7.10-1.20%-0.49%
2019-07-056.997.046.896.93-0.72%-0.23%-3.51%3,466,20024,077,00098%6.95-0.19%6.98-1.62%7.09-0.37%7.18-0.91%-0.31%
2019-07-046.997.046.896.980.29%0.30%-3.70%3,057,00021,273,00083%6.96-0.90%7.10-0.80%7.12-0.53%7.25-0.52%-0.10%
2019-07-037.097.106.956.96-3.20%-0.88%-4.47%4,948,50034,749,000138%7.02-2.66%7.15-0.65%7.16-0.76%7.29-0.68%0.01%
2019-07-027.237.457.057.19-1.10%-0.33%-1.99%6,791,00048,992,000217%7.21-0.28%7.200.00%7.21-0.21%7.34-0.48%0.12%
2019-07-017.177.287.167.272.11%0.50%-1.37%3,107,90022,484,000123%7.231.95%7.200.07%7.23-1.42%7.37-0.26%0.17%
2019-06-287.247.267.007.12-1.52%0.34%-3.65%1,796,00012,744,00077%7.10-2.23%7.20-0.87%7.33-1.08%7.39-0.35%0.18%
2019-06-277.227.297.217.230.14%-0.39%-2.51%1,486,60010,790,00066%7.260.22%7.26-1.73%7.41-0.26%7.42-0.19%0.22%
2019-06-267.187.317.167.22-0.28%-0.30%-2.83%1,862,80013,490,00082%7.24-0.37%7.39-0.93%7.43-0.32%7.43-0.16%0.24%
2019-06-257.497.497.147.24-3.98%-0.40%-2.71%3,282,60023,861,000147%7.27-3.58%7.46-0.69%7.45-0.59%7.44-0.13%0.23%
2019-06-247.497.767.407.54-0.40%0.01%1.18%4,310,10032,495,000210%7.540.39%7.510.32%7.500.40%7.450.64%0.20%
2019-06-217.487.587.397.572.02%0.80%2.23%4,650,30034,922,000263%7.510.86%7.480.58%7.470.53%7.411.15%0.07%
2019-06-207.377.547.307.420.68%-0.35%1.35%2,251,20016,762,000147%7.45-0.13%7.440.36%7.43-0.03%7.320.52%-0.23%
2019-06-197.497.557.377.37-0.14%-1.15%1.19%1,232,8009,192,00085%7.460.83%7.410.15%7.430.28%7.280.50%-0.52%
2019-06-187.327.457.327.380.00%-0.20%1.84%656,5004,855,00044%7.400.45%7.40-0.34%7.410.50%7.250.00%-0.96%
2019-06-177.407.447.307.380.41%0.24%1.84%782,5005,761,00049%7.36-0.90%7.430.09%7.370.56%7.25-0.18%-1.01%
2019-06-147.437.557.307.35-1.61%-1.06%1.24%1,420,70010,555,00087%7.43-0.40%7.420.84%7.331.17%7.260.01%-1.05%
2019-06-137.317.547.307.471.63%0.15%2.91%1,654,20012,338,000102%7.461.22%7.361.28%7.250.82%7.260.04%-1.10%
2019-06-127.337.447.297.350.14%-0.26%1.30%1,455,60010,726,00089%7.371.17%7.271.47%7.190.64%7.26-0.28%-1.14%
2019-06-117.187.367.157.342.66%0.77%0.88%2,350,40017,120,000141%7.282.09%7.160.94%7.140.13%7.28-0.38%-1.13%
2019-06-107.037.237.017.150.00%0.21%-2.11%1,448,50010,335,00085%7.141.18%7.090.18%7.13-0.78%7.30-0.65%-1.13%