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
2019-05-218.118.938.008.403.45%-2.34%2.55%9,032,60077,689,000312%8.606.46%8.463.02%8.403.23%8.192.66%-0.41%
2019-05-208.388.387.978.12-3.68%0.51%1.77%1,812,00014,640,00072%8.08-2.09%8.21-0.06%8.130.28%7.980.45%-0.91%
2019-05-178.428.438.108.430.00%2.17%6.13%2,704,00022,311,000107%8.25-0.16%8.221.43%8.110.96%7.940.21%-1.17%
2019-05-168.178.508.078.433.82%2.01%6.36%2,674,70022,104,000112%8.262.11%8.101.52%8.031.22%7.93-0.13%-1.24%
2019-05-158.018.157.988.121.75%0.33%2.32%1,698,70013,747,00067%8.091.94%7.980.55%7.940.53%7.94-0.54%-1.35%
2019-05-147.848.107.737.981.27%0.52%0.01%2,545,50020,208,00098%7.940.01%7.940.47%7.900.57%7.98-1.02%-1.33%
2019-05-137.918.007.877.88-1.25%-0.73%-2.25%1,839,30014,600,00070%7.940.04%7.900.36%7.850.47%8.06-0.96%-1.30%
2019-05-107.888.057.717.982.31%0.57%-1.95%3,016,20023,933,000113%7.941.43%7.870.88%7.81-0.20%8.14-1.29%-1.32%
2019-05-097.817.927.717.80-0.51%-0.29%-5.40%2,259,10017,672,00084%7.82-0.27%7.800.41%7.83-1.34%8.25-1.79%-1.22%
2019-05-087.778.047.577.84-1.26%-0.05%-6.61%2,778,20021,792,00097%7.841.04%7.77-0.70%7.94-1.51%8.40-1.74%-1.06%
2019-05-077.507.967.507.946.58%2.28%-7.07%3,875,80030,086,000131%7.760.66%7.83-2.86%8.06-3.02%8.54-2.33%-0.88%
2019-05-068.108.107.407.45-9.26%-3.40%-14.84%2,785,90021,484,00094%7.71-6.44%8.06-3.80%8.31-3.02%8.75-2.07%-0.62%
2019-04-308.148.328.098.210.49%-0.40%-8.09%1,350,30011,131,00046%8.24-0.17%8.37-1.90%8.57-1.31%8.93-0.49%-0.40%
2019-04-298.688.687.808.17-5.66%-1.05%-8.99%3,511,60028,997,000107%8.26-5.13%8.54-3.08%8.68-2.82%8.98-1.25%-0.34%
2019-04-268.668.808.558.660.12%-0.49%-4.74%1,785,80015,542,00057%8.70-1.37%8.81-0.87%8.93-1.01%9.09-0.37%-0.18%
2019-04-259.009.018.658.65-3.89%-1.97%-5.21%2,366,90020,886,00072%8.82-0.55%8.88-1.45%9.02-0.98%9.13-0.68%-0.11%
2019-04-248.899.018.719.001.58%1.43%-2.04%2,196,80019,492,00058%8.87-0.84%9.02-1.10%9.11-0.86%9.19-1.18%0.04%
2019-04-239.129.148.788.86-2.85%-0.98%-4.70%2,566,80022,968,00054%8.95-2.34%9.12-1.06%9.190.07%9.30-0.28%0.28%
2019-04-229.239.319.109.12-1.19%-0.46%-2.18%3,309,10030,319,00065%9.16-0.46%9.21-0.57%9.19-0.16%9.32-0.24%0.36%
2019-04-199.279.399.109.23-0.32%0.28%-1.23%3,038,10027,964,00051%9.20-0.74%9.270.86%9.200.00%9.350.13%0.46%
2019-04-189.289.359.209.26-0.11%-0.14%-0.78%3,155,80029,265,00049%9.27-0.39%9.190.08%9.20-0.38%9.330.20%0.45%
2019-04-179.249.409.219.270.65%-0.42%-0.47%3,747,80034,887,00057%9.313.18%9.180.39%9.24-1.25%9.310.20%0.44%
2019-04-169.099.228.809.210.88%2.08%-0.91%4,388,50039,592,00062%9.02-2.40%9.14-1.50%9.35-0.50%9.300.03%0.43%
2019-04-159.359.399.119.13-1.30%-1.23%-1.74%3,338,60030,861,00046%9.240.41%9.28-1.63%9.40-0.09%9.290.40%0.45%
2019-04-129.159.369.129.250.76%0.48%-0.05%3,262,60030,036,00043%9.21-1.39%9.44-0.10%9.410.25%9.260.31%0.41%
2019-04-119.509.589.179.18-4.38%-1.67%-0.50%7,274,30067,915,00099%9.34-2.45%9.45-0.01%9.390.33%9.230.85%0.39%
2019-04-109.379.919.119.602.24%0.31%4.94%11,110,100106,327,000158%9.572.24%9.451.34%9.351.10%9.151.20%0.26%
2019-04-099.429.559.239.39-0.63%0.32%3.87%6,742,40063,109,000103%9.36-0.25%9.320.68%9.250.49%9.040.52%0.12%
2019-04-089.119.649.119.452.16%0.71%5.08%12,278,400115,211,000187%9.381.97%9.261.35%9.211.52%8.990.77%0.10%
2019-04-049.109.379.079.250.00%0.52%3.65%8,318,10076,544,000141%9.201.60%9.140.40%9.071.09%8.920.01%0.08%