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:
大博医疗( 002901.SZ 深证)
板块 :次新股   
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
2020-01-2366.3867.1162.4063.78-2.21%-2.11%-0.53%2,242,500146,108,000102%65.15-0.67%65.51-0.32%65.71-0.27%64.121.08%1.09%
2020-01-2265.7866.4064.1465.22-0.28%-0.57%2.82%1,596,500104,716,00075%65.59-0.55%65.71-0.41%65.890.24%63.430.84%0.99%
2020-01-2166.7067.2065.3065.40-0.83%-0.84%3.97%1,461,30096,377,00071%65.950.47%65.990.05%65.730.44%62.900.76%0.90%
2020-01-2065.2067.4764.3365.95-0.98%0.47%5.64%2,173,500142,678,000109%65.64-1.26%65.960.37%65.441.45%62.431.14%0.82%
2020-01-1765.7267.5865.1066.600.99%0.17%7.89%1,588,900105,636,00086%66.480.92%65.710.93%64.512.36%61.731.09%0.70%
2020-01-1665.0166.8964.0065.951.62%0.11%8.01%2,207,200145,411,000122%65.881.71%65.112.27%63.022.14%61.061.44%0.61%
2020-01-1564.4466.2264.0464.900.71%0.20%7.82%1,702,400110,268,00094%64.770.22%63.672.68%61.701.51%60.200.95%0.45%
2020-01-1463.9565.5563.4464.440.41%-0.29%8.07%2,330,900150,640,000126%64.633.53%62.012.80%60.781.92%59.631.36%0.34%
2020-01-1359.9264.8859.9264.186.45%2.81%9.10%3,311,200206,694,000182%62.424.20%60.322.96%59.642.55%58.831.40%0.17%
2020-01-1058.0060.5658.0060.294.40%0.64%3.92%3,557,400213,112,000209%59.914.32%58.592.71%58.151.93%58.020.86%-0.01%
2020-01-0956.0457.9655.9157.753.66%0.56%0.40%1,890,800108,582,000121%57.431.95%57.040.71%57.05-0.43%57.520.02%-0.11%
2020-01-0857.5057.5055.5355.71-3.11%-1.09%-3.13%1,102,60062,105,00074%56.33-1.38%56.64-0.77%57.30-0.93%57.51-0.05%-0.12%
2020-01-0756.4157.5656.4157.502.00%0.68%-0.06%931,00053,172,00064%57.110.98%57.08-0.85%57.840.08%57.540.00%-0.12%
2020-01-0656.6157.0856.2156.37-1.78%-0.34%-2.03%1,184,80067,012,00077%56.56-1.69%57.57-1.12%57.79-0.16%57.54-0.03%-0.13%
2020-01-0357.7158.2057.0057.39-1.32%-0.24%-0.28%1,301,10074,852,00087%57.53-1.08%58.220.21%57.880.06%57.550.15%-0.19%
2020-01-0259.7859.7957.5058.16-1.57%0.01%1.21%2,124,400123,545,000135%58.16-0.87%58.100.40%57.850.28%57.47-0.15%-0.26%
2019-12-3157.5959.2657.3559.092.60%0.72%2.67%2,302,600135,084,000143%58.672.66%57.860.96%57.690.90%57.55-0.13%-0.27%
2019-12-3056.2657.8455.3157.591.39%0.78%-0.06%1,514,10086,523,00089%57.15-0.42%57.31-0.02%57.17-0.08%57.63-0.39%-0.25%
2019-12-2757.9058.3356.5056.80-2.04%-1.02%-1.81%1,616,00092,739,00091%57.390.00%57.320.44%57.210.24%57.85-0.38%-0.22%
2019-12-2656.8257.9956.4057.981.84%1.03%-0.15%1,611,70092,490,00089%57.390.59%57.080.05%57.070.23%58.07-0.11%-0.21%
2019-12-2556.8057.5356.5056.93-0.32%-0.21%-2.07%740,80042,263,00042%57.050.81%57.050.18%56.94-0.85%58.13-0.10%-0.28%
2019-12-2457.5257.5254.0057.11-0.71%0.91%-1.85%1,004,30056,837,00055%56.59-1.26%56.94-0.10%57.43-0.83%58.19-0.11%-0.31%
2019-12-2356.4057.7756.0257.521.99%0.35%-1.25%1,642,50094,144,00089%57.321.09%57.00-1.05%57.91-0.55%58.25-0.09%-0.36%
2019-12-2057.0957.7956.0056.40-0.72%-0.53%-3.26%1,090,80061,847,00054%56.70-0.36%57.61-1.06%58.23-0.60%58.30-0.56%-0.48%
2019-12-1958.0758.1156.4056.81-2.19%-0.17%-3.11%2,176,900123,879,000103%56.91-2.83%58.22-1.03%58.59-0.51%58.63-0.63%-0.52%
2019-12-1860.1860.1857.9058.08-3.51%-0.82%-1.56%2,622,600153,586,000127%58.56-0.63%58.83-0.50%58.88-0.03%59.00-0.22%-0.58%
2019-12-1758.9060.2057.8060.192.03%2.13%1.79%2,731,800160,996,000140%58.93-0.11%59.120.17%58.900.37%59.130.05%-0.69%
2019-12-1660.0060.7158.3058.99-1.99%-0.02%-0.19%2,323,900137,113,000123%59.00-0.90%59.020.33%58.690.51%59.10-0.06%-0.77%
2019-12-1358.2160.6058.2160.193.62%1.10%1.78%1,900,900113,173,000102%59.542.65%58.831.36%58.39-0.51%59.14-0.29%-0.79%
2019-12-1258.3758.6557.1158.090.00%0.15%-2.05%919,10053,311,00045%58.00-0.48%58.03-0.07%58.69-0.73%59.31-0.79%-0.77%