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:
爱尔眼科( 300015.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2019-02-2131.3031.9831.2031.300.06%-0.98%3.99%9,258,400292,659,00078%31.610.57%31.560.43%31.160.77%30.101.40%1.06%
2019-02-2031.7932.0031.0231.28-1.70%-0.48%5.38%11,311,200355,516,00094%31.43-0.65%31.431.38%30.921.06%29.680.94%0.92%
2019-02-1931.7032.2730.9831.820.82%0.58%8.21%15,244,300482,248,000134%31.641.30%31.001.73%30.601.60%29.411.61%0.84%
2019-02-1829.8131.6229.8031.566.30%1.06%9.06%15,990,100499,349,000148%31.234.21%30.472.18%30.122.14%28.941.73%0.73%
2019-02-1529.7230.4829.6329.69-0.03%-0.92%4.37%12,870,900385,698,000121%29.970.67%29.820.75%29.491.86%28.451.09%0.61%
2019-02-1429.9930.0129.4129.70-0.44%-0.23%5.55%7,892,100234,926,00077%29.770.20%29.601.22%28.951.75%28.140.91%0.52%
2019-02-1329.4530.0029.3029.832.09%0.41%6.98%12,435,100369,428,000122%29.711.22%29.252.44%28.451.40%27.890.96%0.44%
2019-02-1229.1029.7428.9829.220.59%-0.45%5.79%10,450,600306,734,000111%29.352.38%28.552.55%28.061.31%27.620.85%0.36%
2019-02-1128.2829.1628.1729.052.76%1.33%6.07%11,903,100341,259,000128%28.672.46%27.841.37%27.701.06%27.390.46%0.30%
2019-02-0127.1528.4827.1028.274.09%1.03%3.70%17,301,400484,118,000178%27.984.48%27.461.38%27.411.10%27.260.65%0.34%
2019-01-3127.2827.3625.8027.16-0.04%1.41%0.27%11,715,200313,759,000123%26.78-1.87%27.09-0.80%27.110.12%27.09-0.04%0.36%
2019-01-3027.4827.5827.0927.17-1.06%-0.45%0.26%5,837,000159,301,00064%27.29-0.16%27.310.38%27.080.16%27.100.18%0.44%
2019-01-2927.0927.5127.0527.461.33%0.46%1.52%9,817,200268,358,000101%27.340.17%27.200.95%27.030.29%27.050.51%0.52%
2019-01-2827.0227.5926.8927.101.08%-0.69%0.69%10,922,800298,063,000110%27.291.26%26.950.65%26.96-0.46%26.910.50%0.48%
2019-01-2526.6427.1426.6026.810.34%-0.51%0.12%8,894,400239,685,00091%26.951.56%26.77-0.03%27.080.06%26.780.26%0.41%
2019-01-2426.8226.9726.0526.72-0.67%0.70%0.04%9,121,900242,035,00094%26.53-1.45%26.78-1.97%27.07-0.20%26.710.06%0.38%
2019-01-2326.8027.1426.7426.900.22%-0.09%0.77%4,081,100109,878,00043%26.92-0.33%27.320.33%27.120.21%26.700.17%0.37%
2019-01-2227.4327.4826.7826.84-2.15%-0.64%0.72%7,058,100190,668,00071%27.01-2.01%27.230.23%27.060.67%26.650.24%0.34%
2019-01-2127.0227.8527.0027.431.59%-0.50%3.18%14,931,800411,622,000155%27.572.41%27.171.18%26.891.33%26.590.92%0.30%
2019-01-1826.8227.1126.6227.001.05%0.30%2.50%11,590,200311,986,000119%26.920.46%26.851.04%26.530.61%26.340.84%0.18%
2019-01-1726.7027.0926.6026.72-0.63%-0.28%2.29%8,528,300228,527,00085%26.80-0.09%26.570.90%26.370.31%26.120.71%-0.03%
2019-01-1626.3427.1026.2326.892.24%0.26%3.67%13,035,600349,618,000130%26.822.56%26.331.17%26.290.57%25.940.97%-0.19%
2019-01-1525.8526.3425.6226.302.37%0.57%2.37%12,201,900319,095,000111%26.151.18%26.03-0.17%26.140.07%25.690.13%-0.45%
2019-01-1426.0126.1025.3825.69-1.00%-0.60%0.12%8,427,800217,816,00074%25.85-0.75%26.07-0.65%26.130.05%25.66-0.18%-0.60%
2019-01-1126.4826.4925.7725.95-1.22%-0.35%0.96%6,927,400180,388,00060%26.04-1.12%26.24-0.02%26.110.85%25.70-0.07%-0.71%
2019-01-1026.2826.5326.1226.270.54%-0.24%2.13%8,216,300216,364,00072%26.330.08%26.250.68%25.891.05%25.72-0.03%-0.79%
2019-01-0925.8526.5225.7626.130.89%-0.69%1.55%9,524,700250,618,00082%26.311.03%26.071.54%25.620.96%25.73-0.13%-0.92%
2019-01-0826.0026.3425.7325.90-0.38%-0.55%0.53%6,368,000165,851,00054%26.040.47%25.681.14%25.38-0.12%25.76-0.14%-0.99%
2019-01-0725.6526.4025.4126.001.17%0.30%0.78%14,232,100368,943,000112%25.922.55%25.391.07%25.41-0.11%25.80-0.33%-1.11%
2019-01-0424.5425.7024.5025.700.00%1.67%-0.71%14,694,700371,460,000113%25.282.00%25.12-0.68%25.44-0.56%25.89-1.18%-1.22%