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:
明德生物( 002932.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
2019-12-0534.2934.2934.0034.280.56%0.35%0.11%267,3009,131,00079%34.160.39%33.890.36%33.810.19%34.24-0.43%-0.09%
2019-12-0433.5134.3433.3634.091.07%0.19%-0.88%382,70013,022,000101%34.031.80%33.770.59%33.75-0.05%34.39-0.17%-0.03%
2019-12-0333.5533.7533.3033.730.33%0.91%-2.08%259,0008,657,00067%33.43-0.92%33.57-0.41%33.77-0.57%34.45-0.23%-0.01%
2019-12-0233.6233.9033.6033.620.03%-0.34%-2.62%207,3006,993,00051%33.730.42%33.71-0.46%33.96-0.67%34.530.03%0.00%
2019-11-2933.8033.8133.5133.61-0.44%0.05%-2.62%277,1009,309,00066%33.59-0.78%33.87-0.79%34.19-1.05%34.52-0.13%-0.05%
2019-11-2833.9834.1033.7433.76-0.35%-0.29%-2.32%194,1006,572,00047%33.86-0.56%34.14-0.83%34.55-0.56%34.56-0.07%-0.06%
2019-11-2734.6434.6433.8033.88-2.17%-0.50%-2.04%434,70014,802,000103%34.05-1.67%34.42-1.13%34.74-0.31%34.59-0.12%-0.07%
2019-11-2634.6034.8134.5034.63-0.35%0.01%0.01%191,0006,614,00047%34.63-0.42%34.82-0.31%34.850.12%34.630.10%-0.10%
2019-11-2534.8135.1034.6034.75-0.88%-0.07%0.45%349,30012,147,00085%34.78-0.30%34.920.10%34.810.33%34.590.11%-0.19%
2019-11-2234.8035.3734.3135.060.03%0.52%1.46%782,20027,283,000188%34.88-0.51%34.890.31%34.700.36%34.560.05%-0.28%
2019-11-2134.6335.5034.4835.051.48%-0.02%1.48%651,70022,847,000173%35.061.33%34.781.19%34.570.58%34.540.14%-0.33%
2019-11-2034.630.000.0034.54-0.52%-0.16%0.15%350,70012,133,00096%34.600.18%34.370.31%34.370.16%34.490.00%-0.46%
2019-11-1934.1834.7234.1634.721.67%0.54%0.67%457,20015,789,000123%34.531.68%34.270.18%34.320.28%34.49-0.12%-0.58%
2019-11-1834.0934.1933.4534.150.23%0.55%-1.10%367,80012,492,00094%33.96-0.79%34.21-0.42%34.22-0.30%34.53-0.50%-0.70%
2019-11-1534.5934.5934.0334.07-1.36%-0.48%-1.83%246,1008,425,00060%34.23-0.68%34.350.09%34.32-0.50%34.70-0.17%-0.82%
2019-11-1434.2334.6234.0234.540.70%0.21%-0.64%320,10011,033,00077%34.470.42%34.320.06%34.50-0.29%34.76-0.16%-1.00%
2019-11-1334.2334.5634.1534.300.56%-0.07%-1.49%286,1009,820,00065%34.320.48%34.30-0.72%34.60-0.11%34.82-0.40%-1.04%
2019-11-1234.5034.5034.0234.11-0.03%-0.14%-2.43%286,4009,783,00055%34.16-0.63%34.55-0.57%34.63-0.28%34.96-0.83%-1.11%
2019-11-1134.9434.9434.0834.12-2.40%-0.74%-3.21%440,60015,146,00076%34.38-1.80%34.75-0.23%34.73-0.63%35.25-0.85%-1.08%
2019-11-0835.2235.2434.8234.96-0.09%-0.13%-1.67%409,80014,346,00066%35.010.41%34.830.19%34.95-0.03%35.55-0.38%-1.05%
2019-11-0734.7835.0934.4834.990.57%0.36%-1.96%491,80017,146,00074%34.860.79%34.76-0.58%34.96-0.11%35.69-1.21%-1.05%
2019-11-0634.6834.8034.4934.790.06%0.57%-3.70%394,80013,657,00046%34.59-0.56%34.96-0.36%35.00-0.53%36.13-1.20%-1.04%
2019-11-0535.5035.5034.4234.77-1.64%-0.04%-4.91%594,10020,666,00065%34.79-1.81%35.09-0.32%35.18-1.23%36.57-1.28%-0.90%
2019-11-0435.2635.7635.0635.350.45%-0.21%-4.56%544,20019,279,00057%35.430.97%35.20-0.10%35.62-0.93%37.04-1.75%-0.75%
2019-11-0135.0035.2834.7135.190.69%0.30%-6.66%347,70012,199,00031%35.090.13%35.24-1.42%35.95-0.44%37.70-1.98%-0.53%
2019-10-3135.2235.2934.9034.95-0.82%-0.26%-9.13%508,20017,808,00037%35.04-1.00%35.74-1.34%36.11-1.33%38.46-0.54%-0.17%
2019-10-3036.5436.5435.1735.24-3.29%-0.43%-8.87%982,10034,759,00072%35.39-3.09%36.23-0.99%36.60-1.88%38.67-1.05%-0.10%
2019-10-2937.0737.0736.1736.44-1.46%-0.23%-6.76%899,60032,856,00066%36.52-0.84%36.59-0.90%37.30-1.48%39.08-0.55%0.04%
2019-10-2836.6137.0236.4236.981.18%0.40%-5.89%916,90033,771,00068%36.831.23%36.92-1.78%37.86-2.12%39.29-0.51%0.05%
2019-10-2536.5836.6836.1036.550.00%0.46%-7.46%795,50028,943,00059%36.38-2.09%37.59-2.07%38.68-2.42%39.50-0.42%0.08%