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
2019-12-0559.8861.4659.5460.000.38%-0.60%-2.90%2,178,800131,516,00072%60.360.89%59.590.67%59.78-0.94%61.79-1.21%-0.06%
2019-12-0459.3160.5558.9959.77-0.45%-0.10%-4.45%1,683,900100,743,00054%59.832.05%59.20-0.66%60.34-0.47%62.55-1.32%0.24%
2019-12-0358.7260.3057.0860.042.25%2.41%-5.28%2,145,200125,765,00062%58.63-1.10%59.59-2.22%60.63-1.02%63.39-0.73%0.59%
2019-12-0259.2260.3758.5358.72-1.97%-0.94%-8.04%2,120,800125,717,00059%59.28-1.96%60.95-1.04%61.26-1.30%63.86-0.25%0.85%
2019-11-2963.8063.8058.5159.90-6.22%-0.93%-6.43%3,142,700190,016,00083%60.46-4.25%61.59-0.90%62.06-1.57%64.01-0.14%1.08%
2019-11-2862.3264.3061.5563.872.47%1.15%-0.37%2,301,700145,339,00064%63.142.56%62.14-0.25%63.06-1.36%64.110.47%1.21%
2019-11-2761.5562.4760.2062.332.00%1.24%-2.31%2,040,800125,645,00054%61.57-0.37%62.30-1.52%63.92-1.67%63.800.46%1.32%
2019-11-2663.2563.3361.0161.11-4.66%-1.11%-3.78%3,213,200198,558,00083%61.79-1.74%63.26-2.39%65.01-0.73%63.510.33%1.47%
2019-11-2562.7466.1859.4064.102.79%1.93%1.26%5,353,300336,658,000148%62.89-2.60%64.81-3.14%65.49-0.20%63.300.81%1.55%
2019-11-2269.9369.9362.3662.36-10.00%-3.42%-0.69%5,140,100331,888,000160%64.57-6.72%66.92-0.67%65.620.61%62.791.01%1.58%
2019-11-2169.1071.0067.2069.29-1.32%0.11%11.47%2,622,300181,509,00099%69.220.95%67.373.20%65.232.43%62.161.72%1.62%
2019-11-2066.000.000.0070.224.99%2.41%14.91%3,646,000250,004,000139%68.575.74%65.283.46%63.683.05%61.112.23%1.62%
2019-11-1962.1766.8861.2066.887.59%3.14%11.88%3,661,700237,448,000147%64.853.07%63.102.50%61.792.30%59.781.84%1.51%
2019-11-1860.0065.0860.0062.162.81%-1.20%5.89%4,394,100276,452,000189%62.913.28%61.562.45%60.412.93%58.702.10%1.45%
2019-11-1560.5062.4459.4060.460.77%-0.75%5.15%2,573,300156,753,000121%60.921.01%60.081.93%58.691.10%57.501.13%1.24%
2019-11-1459.3261.6059.3060.000.10%-0.51%5.53%3,449,600208,037,000169%60.311.84%58.953.14%58.051.56%56.861.60%1.06%
2019-11-1356.1561.3256.1359.945.90%1.21%7.11%3,384,200200,415,000173%59.226.67%57.152.06%57.161.93%55.961.96%0.93%
2019-11-1255.0056.8553.7056.602.91%1.95%3.12%1,635,90090,823,00083%55.520.33%56.00-0.88%56.070.26%54.891.15%0.75%
2019-11-1155.7557.7054.0255.00-3.00%-0.61%1.37%2,375,600131,454,000117%55.34-3.53%56.49-0.12%55.930.33%54.261.09%0.60%
2019-11-0858.1058.1656.5056.70-2.61%-1.15%5.64%1,739,50099,775,00093%57.360.59%56.561.50%55.751.02%53.681.35%0.45%
2019-11-0754.9858.2654.5558.226.90%2.10%9.94%2,377,000135,537,000131%57.024.19%55.722.10%55.181.34%52.961.76%0.28%
2019-11-0653.9955.4853.5854.460.81%-0.49%4.64%1,355,50074,181,00076%54.730.13%54.580.20%54.461.23%52.041.17%0.10%
2019-11-0554.6055.6053.8954.02-2.31%-1.16%5.01%1,610,90088,040,00087%54.650.44%54.470.23%53.791.81%51.441.16%-0.03%
2019-11-0454.5555.8053.3055.301.37%1.62%8.74%2,019,900109,914,00097%54.420.12%54.341.77%52.841.78%50.850.00%-0.20%
2019-11-0155.1555.1553.6954.55-1.18%0.36%7.27%1,601,60087,050,00075%54.350.13%53.402.51%51.911.69%50.85-0.61%-0.07%
2019-10-3151.9956.2051.6255.205.34%1.69%7.89%2,537,100137,719,000114%54.284.56%52.093.34%51.052.67%51.160.30%0.23%
2019-10-3050.0853.0050.0852.405.01%0.93%2.72%2,546,600132,213,000114%51.923.90%50.412.64%49.721.80%51.010.08%0.37%
2019-10-2948.7151.0048.2149.901.88%-0.14%-2.10%2,409,700120,408,000110%49.972.66%49.111.56%48.840.00%50.97-0.25%0.44%
2019-10-2848.0849.0047.7148.980.93%0.63%-4.15%1,613,80078,550,00074%48.671.19%48.36-0.06%48.85-2.13%51.10-0.45%0.55%
2019-10-2548.4048.5847.2248.530.00%0.89%-5.46%1,347,90064,835,00062%48.10-0.32%48.39-1.26%49.91-2.63%51.33-0.32%0.70%