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:
九安医疗( 002432.SZ 深证)
板块 :医药制造业_h   
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
2021-01-229.099.699.059.635.82%2.25%5.15%23,016,600216,765,000304%9.423.14%9.292.69%9.231.98%9.161.07%-0.23%
2021-01-219.069.219.049.101.22%-0.34%0.43%7,923,10072,345,000130%9.132.15%9.040.34%9.050.19%9.06-0.36%-0.37%
2021-01-209.039.038.898.990.00%0.57%-1.14%5,100,30045,593,00078%8.94-0.85%9.01-0.42%9.04-0.12%9.09-1.18%-0.38%
2021-01-199.109.108.958.99-1.21%-0.29%-2.31%5,747,10051,815,00076%9.02-0.76%9.05-0.31%9.050.07%9.20-0.35%-0.34%
2021-01-189.079.149.019.100.33%0.17%-1.46%5,060,70045,977,00063%9.090.30%9.080.35%9.04-0.06%9.24-0.05%-0.32%
2021-01-159.039.109.009.070.11%0.13%-1.84%3,641,70032,987,00044%9.06-0.31%9.050.22%9.05-0.23%9.24-0.09%-0.32%
2021-01-149.139.168.999.06-0.98%-0.29%-2.03%5,730,50052,069,00067%9.090.80%9.03-0.07%9.07-0.71%9.25-0.14%-0.29%
2021-01-139.019.258.829.151.55%1.51%-1.20%8,372,10075,468,00096%9.010.30%9.03-0.56%9.13-1.83%9.26-0.38%-0.25%
2021-01-128.959.108.899.010.11%0.26%-3.08%6,020,50054,109,00069%8.99-1.16%9.08-1.36%9.30-0.49%9.30-0.55%-0.20%
2021-01-119.179.258.989.00-1.85%-1.01%-3.71%7,100,30064,559,00077%9.09-0.79%9.21-2.13%9.35-0.12%9.35-0.31%-0.12%
2021-01-089.179.309.049.17-1.29%0.07%-2.20%6,413,50058,773,00071%9.16-1.62%9.41-0.23%9.36-0.12%9.38-0.26%-0.08%
2021-01-079.629.629.179.29-3.93%-0.27%-1.17%10,564,20098,402,000116%9.32-2.80%9.430.21%9.370.02%9.40-0.48%-0.05%
2021-01-069.539.779.349.671.68%0.91%2.38%14,705,600140,926,000162%9.582.62%9.411.55%9.370.85%9.45-0.85%0.04%
2021-01-059.229.529.139.512.92%1.84%-0.17%10,837,000101,193,000105%9.341.66%9.270.40%9.29-0.62%9.53-0.08%0.31%
2021-01-049.219.289.109.240.11%0.59%-3.08%7,646,30070,236,00074%9.19-0.63%9.23-0.77%9.35-0.54%9.53-0.08%0.32%
2020-12-319.169.349.139.23-0.43%-0.15%-3.27%6,386,70059,037,00063%9.24-0.26%9.30-1.27%9.40-0.42%9.540.23%0.29%
2020-12-309.269.429.129.27-0.11%0.02%-2.63%6,437,80059,667,00063%9.27-1.15%9.42-0.54%9.44-0.88%9.520.25%0.18%
2020-12-299.569.589.259.28-3.43%-1.02%-2.27%7,910,40074,169,00078%9.38-1.79%9.47-0.28%9.52-1.60%9.500.15%0.07%
2020-12-289.449.819.229.611.91%0.66%1.35%10,817,200103,270,000112%9.550.86%9.50-0.58%9.680.22%9.480.20%0.00%
2020-12-259.459.599.309.43-0.11%-0.38%-0.35%5,639,40053,384,00061%9.470.01%9.56-1.85%9.660.25%9.460.07%-0.03%
2020-12-249.619.679.369.44-3.18%-0.26%-0.17%9,002,50085,208,00097%9.47-2.06%9.740.19%9.630.61%9.460.09%-0.05%
2020-12-239.879.879.569.75-1.22%0.89%3.20%12,206,200117,955,000140%9.66-2.14%9.720.58%9.571.06%9.450.39%-0.07%
2020-12-229.6010.179.569.873.79%-0.05%4.88%23,621,800233,261,000302%9.885.10%9.664.68%9.473.55%9.411.88%-0.11%
2020-12-219.189.579.159.514.28%1.21%2.96%9,501,60089,273,000158%9.402.15%9.231.97%9.150.61%9.240.01%-0.30%
2020-12-189.339.339.079.12-1.08%-0.85%-1.26%5,481,70050,420,00097%9.201.45%9.050.30%9.09-0.46%9.24-0.41%-0.31%
2020-12-178.829.238.829.224.54%1.69%-0.58%8,738,30079,228,000155%9.071.80%9.02-0.55%9.14-0.61%9.27-0.88%-0.27%
2020-12-169.109.108.808.82-3.29%-0.98%-5.73%6,464,50057,577,000115%8.91-2.02%9.07-1.95%9.19-1.08%9.36-0.82%-0.18%
2020-12-159.259.299.029.12-1.62%0.32%-3.32%5,600,50050,916,000104%9.09-1.91%9.25-0.84%9.29-0.75%9.43-0.55%-0.08%
2020-12-149.419.429.209.27-1.49%0.02%-2.27%5,051,70046,821,00091%9.27-1.11%9.33-0.32%9.36-0.60%9.49-0.14%0.00%
2020-12-119.369.459.269.410.00%0.41%-0.93%7,101,30066,556,000132%9.370.35%9.36-0.32%9.42-0.65%9.50-0.06%0.02%