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
2019-03-259.009.028.778.79-4.35%-1.21%-1.62%7,247,10064,486,000119%8.90-2.59%9.09-0.61%9.07-0.12%8.940.38%0.50%
2019-03-229.259.299.009.19-0.76%0.60%3.25%4,541,20041,484,00079%9.14-1.40%9.140.22%9.080.73%8.900.57%0.51%
2019-03-219.009.608.959.263.00%-0.05%4.62%6,582,00060,985,000114%9.273.36%9.121.45%9.011.53%8.850.63%0.50%
2019-03-209.119.118.808.99-0.44%0.29%2.21%4,241,80038,025,00068%8.96-1.28%8.990.75%8.880.40%8.800.48%0.55%
2019-03-199.149.219.009.03-0.99%-0.55%3.15%5,746,60052,182,00086%9.081.54%8.931.66%8.840.28%8.750.62%0.60%
2019-03-188.769.168.589.124.47%1.99%4.83%7,340,30065,640,000110%8.943.10%8.780.93%8.820.97%8.700.66%0.61%
2019-03-158.628.748.568.731.75%0.66%1.01%3,894,00033,774,00058%8.670.60%8.70-1.14%8.730.24%8.640.26%0.61%
2019-03-148.688.888.438.58-1.27%-0.48%-0.48%4,769,90041,123,00072%8.62-1.78%8.800.37%8.71-0.32%8.620.31%0.64%
2019-03-138.938.938.658.69-2.36%-0.99%1.12%6,202,40054,440,00095%8.78-1.38%8.770.64%8.740.51%8.590.42%0.67%
2019-03-128.649.108.648.903.01%0.00%4.00%9,932,70088,399,000155%8.904.67%8.710.68%8.701.15%8.560.72%0.74%
2019-03-118.318.678.308.644.10%1.61%1.68%5,186,00044,094,00081%8.50-1.01%8.65-0.02%8.600.30%8.500.44%0.86%
2019-03-088.678.818.288.30-6.00%-3.38%-1.89%6,368,40054,707,00098%8.59-2.12%8.660.44%8.570.43%8.460.49%0.96%
2019-03-078.889.018.588.83-0.23%0.62%4.88%9,568,60083,974,000160%8.782.26%8.621.76%8.531.48%8.421.09%0.98%
2019-03-068.568.888.388.854.73%3.12%6.27%10,184,00087,402,000188%8.582.52%8.471.68%8.410.92%8.331.03%1.02%
2019-03-058.328.468.248.451.68%0.94%2.51%4,774,20039,967,00098%8.370.30%8.330.35%8.33-0.44%8.240.68%1.01%
2019-03-048.308.438.228.310.73%-0.43%1.50%5,708,00047,637,000113%8.351.35%8.30-0.17%8.370.57%8.190.69%1.16%
2019-03-018.318.358.148.25-1.43%0.18%1.46%3,298,30027,162,00068%8.24-0.66%8.31-1.02%8.320.45%8.130.49%1.15%
2019-02-288.178.478.088.371.45%0.97%3.45%5,419,00044,921,000115%8.29-1.07%8.400.66%8.290.58%8.090.65%1.11%
2019-02-278.428.638.138.25-2.25%-1.55%2.62%5,824,30048,806,000135%8.38-1.31%8.341.13%8.241.07%8.041.08%1.02%
2019-02-268.218.908.098.442.55%-0.60%6.12%7,706,10065,430,000199%8.494.21%8.252.93%8.152.27%7.951.92%0.89%
2019-02-258.018.317.998.233.39%1.01%5.47%6,814,40055,524,000201%8.153.97%8.021.73%7.971.50%7.801.48%0.64%
2019-02-227.797.977.707.962.05%1.57%3.52%2,762,50021,650,00092%7.84-0.56%7.88-0.33%7.850.53%7.690.71%0.35%
2019-02-217.917.967.767.80-1.39%-1.03%2.16%3,055,40024,081,000107%7.88-0.35%7.910.75%7.810.64%7.641.44%0.22%
2019-02-208.018.047.827.91-1.25%0.01%5.09%3,839,10030,364,000134%7.91-0.09%7.851.08%7.761.13%7.530.98%-0.02%
2019-02-197.698.097.628.014.03%1.19%7.46%6,757,90053,497,000261%7.923.61%7.762.78%7.672.50%7.452.19%-0.16%
2019-02-187.507.727.477.703.22%0.79%5.57%3,415,00026,089,000156%7.641.52%7.551.37%7.491.40%7.290.55%-0.42%
2019-02-157.507.637.457.460.00%-0.88%2.84%2,571,90019,355,000123%7.531.24%7.450.88%7.381.36%7.250.08%-0.48%
2019-02-147.427.487.367.46-0.27%0.35%2.92%1,908,90014,190,00092%7.430.68%7.391.10%7.281.85%7.25-0.25%-0.48%
2019-02-137.357.487.297.482.19%1.30%2.95%2,371,60017,511,000111%7.380.61%7.311.63%7.150.79%7.27-0.18%-0.45%
2019-02-127.237.397.237.320.00%-0.26%0.56%1,893,60013,898,00091%7.342.44%7.192.34%7.100.31%7.28-0.63%-0.42%