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:
名臣健康( 002919.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
2019-12-0515.1215.2514.7414.95-1.52%0.13%2.79%4,709,30070,311,000142%14.93-0.78%14.870.89%14.700.78%14.540.19%-0.54%
2019-12-0414.6615.2514.6015.182.85%0.88%4.57%5,056,40076,086,000167%15.053.05%14.742.08%14.591.59%14.520.15%-0.55%
2019-12-0314.3814.9714.2214.761.86%1.08%1.83%4,288,90062,626,000146%14.601.00%14.441.00%14.360.97%14.50-0.65%-0.55%
2019-12-0214.3714.6214.2114.490.98%0.23%-0.69%3,373,40048,770,000114%14.461.73%14.300.95%14.220.65%14.59-0.45%-0.55%
2019-11-2914.1114.4613.9814.351.77%0.98%-2.09%3,274,50046,535,000111%14.210.54%14.160.53%14.13-1.20%14.66-0.68%-0.56%
2019-11-2814.1214.2914.0314.100.00%-0.25%-4.45%1,600,60022,625,00053%14.140.22%14.09-0.04%14.30-0.89%14.76-0.81%-0.86%
2019-11-2713.9614.2313.8814.100.93%-0.03%-5.22%2,098,60029,599,00063%14.100.53%14.09-1.94%14.43-1.38%14.88-1.09%-1.41%
2019-11-2614.1014.2613.8513.97-1.20%-0.43%-7.12%1,976,30027,727,00053%14.03-0.64%14.37-1.43%14.63-1.55%15.04-1.18%-1.56%
2019-11-2514.5014.5013.9314.14-2.48%0.14%-7.10%3,495,70049,358,00079%14.12-4.32%14.58-2.46%14.86-1.35%15.22-0.51%-1.59%
2019-11-2215.0215.2114.2714.50-3.14%-1.74%-5.22%4,019,00059,309,00096%14.76-1.63%14.95-1.55%15.06-0.54%15.30-0.32%-1.61%
2019-11-2114.9515.1214.9214.97-0.73%-0.21%-2.46%2,132,60031,991,00051%15.00-1.00%15.18-0.12%15.15-0.51%15.350.08%-1.64%
2019-11-2015.390.000.0015.08-1.76%-0.48%-1.67%3,195,50048,418,00072%15.15-0.99%15.200.19%15.22-0.82%15.340.16%-1.74%
2019-11-1915.1715.4515.0715.350.79%0.30%0.25%3,989,20061,051,00083%15.301.30%15.17-0.26%15.35-0.83%15.31-0.65%-1.88%
2019-11-1815.1115.2814.8315.231.40%0.81%-1.18%2,779,60041,994,00048%15.110.23%15.21-1.30%15.480.12%15.41-0.59%-1.97%
2019-11-1515.3215.3514.9515.02-2.21%-0.35%-3.12%3,433,70051,757,00060%15.07-2.03%15.41-1.28%15.46-0.10%15.50-3.68%-1.90%
2019-11-1415.5315.7915.1015.36-1.35%-0.17%-4.57%4,422,20068,039,00069%15.39-1.74%15.610.35%15.470.37%16.10-6.32%-1.49%
2019-11-1316.0816.0815.4515.57-3.17%-0.57%-9.38%5,230,80081,909,00062%15.66-0.31%15.560.79%15.420.85%17.18-2.56%-0.69%
2019-11-1215.0516.3914.9316.087.70%2.37%-8.80%7,965,400125,109,00079%15.714.78%15.442.06%15.29-0.51%17.63-1.47%-0.37%
2019-11-1115.2015.2514.8414.93-2.29%-0.41%-16.57%3,042,40045,608,00027%14.99-1.69%15.12-0.13%15.36-1.13%17.90-0.73%-0.22%
2019-11-0815.2315.4115.0415.280.33%0.20%-15.24%4,346,30066,277,00036%15.251.01%15.14-1.87%15.54-5.97%18.03-0.62%-0.17%
2019-11-0714.8315.3614.8315.232.21%0.89%-16.04%4,890,00073,821,00038%15.10-0.13%15.43-1.69%16.53-8.56%18.14-0.92%-0.13%
2019-11-0615.4315.4714.8314.90-5.70%-1.42%-18.61%7,907,200119,514,00059%15.12-4.25%15.70-9.28%18.07-3.45%18.31-1.28%0.05%
2019-11-0515.4016.2715.4015.80-7.11%0.10%-14.81%11,660,500184,061,00086%15.79-8.08%17.30-12.17%18.72-2.53%18.55-1.49%0.25%
2019-11-0418.0018.0017.0117.01-10.00%-0.95%-9.65%2,405,20041,304,00019%17.17-10.68%19.700.85%19.210.30%18.830.09%0.45%
2019-11-0120.5520.5518.9018.90-10.00%-1.70%0.48%9,338,400179,547,00075%19.23-5.04%19.531.20%19.150.86%18.810.42%0.50%
2019-10-3120.2621.9819.2621.004.48%3.72%12.11%19,073,000386,163,000167%20.256.90%19.303.67%18.982.58%18.731.63%0.49%
2019-10-3018.8020.1018.0220.1010.02%6.12%9.06%18,291,900346,476,000165%18.943.09%18.622.01%18.510.86%18.430.63%0.40%
2019-10-2918.5518.8117.8118.27-0.16%-0.57%-0.25%12,425,400228,299,000122%18.370.25%18.25-0.21%18.35-0.19%18.320.12%0.40%
2019-10-2817.8518.8817.5218.301.78%-0.15%0.04%10,110,300185,303,000104%18.331.81%18.29-0.31%18.38-0.09%18.29-0.29%0.48%
2019-10-2518.6018.6017.4817.980.00%-0.13%-2.00%9,252,700166,572,00088%18.00-2.80%18.35-0.87%18.40-0.03%18.35-0.16%0.75%