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:
思创医惠( 300078.SZ 深证)
板块 :电子元器件制造   资产重组   
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
2021-01-157.998.147.948.000.38%-0.31%-1.76%7,917,30063,540,00073%8.031.78%7.850.63%7.86-0.36%8.14-0.65%-0.93%
2021-01-147.798.057.657.972.84%1.08%-2.76%11,823,40093,232,000110%7.892.58%7.80-0.18%7.89-0.95%8.20-0.92%-0.88%
2021-01-137.827.837.517.75-0.51%0.82%-6.31%11,220,00086,245,000107%7.69-1.78%7.81-1.83%7.97-1.70%8.27-1.43%-0.82%
2021-01-127.898.037.717.79-1.02%-0.46%-7.17%10,746,90084,101,000106%7.83-1.63%7.96-1.44%8.11-1.97%8.39-1.01%-0.77%
2021-01-118.098.197.817.87-1.87%-1.08%-7.17%9,140,90072,729,00097%7.96-1.30%8.08-1.67%8.27-1.58%8.48-0.92%-0.69%
2021-01-088.018.277.778.02-0.62%-0.51%-6.28%14,531,600117,133,000163%8.06-1.02%8.21-2.67%8.40-2.06%8.56-1.26%-0.55%
2021-01-078.748.747.908.07-7.03%-0.91%-6.88%19,146,300155,935,000231%8.14-6.71%8.44-4.77%8.58-3.46%8.67-2.08%-0.47%
2021-01-068.868.918.668.68-2.03%-0.57%-1.92%6,843,80059,748,00098%8.73-1.49%8.86-0.94%8.89-0.30%8.85-0.48%-0.34%
2021-01-058.989.048.748.86-1.56%-0.02%-0.37%8,517,00075,475,000123%8.86-1.61%8.95-0.16%8.910.23%8.89-0.35%-0.33%
2021-01-049.089.088.969.00-0.55%-0.08%0.85%6,118,60055,113,00092%9.01-0.03%8.960.63%8.890.38%8.92-0.16%-0.34%
2020-12-318.889.068.889.051.57%0.44%1.25%5,151,40046,415,00078%9.011.69%8.900.94%8.860.75%8.94-0.21%-0.38%
2020-12-308.838.968.688.911.02%0.56%-0.52%5,595,50049,575,00081%8.86-0.05%8.820.08%8.79-0.31%8.96-0.33%-0.42%
2020-12-298.688.958.668.821.61%-0.50%-1.86%7,893,70069,969,000114%8.861.87%8.810.84%8.82-0.64%8.99-0.94%-0.44%
2020-12-288.828.838.638.68-1.70%-0.24%-4.32%4,728,40041,144,00060%8.70-1.55%8.74-0.99%8.88-0.83%9.07-0.14%-0.39%
2020-12-258.708.918.678.830.68%-0.09%-2.81%5,001,80044,205,00059%8.841.52%8.83-1.00%8.95-0.52%9.090.41%-0.47%
2020-12-248.888.908.608.77-1.57%0.74%-3.07%8,895,90077,449,00092%8.71-2.56%8.92-1.68%9.00-1.20%9.05-0.45%-0.69%
2020-12-239.129.138.838.91-2.30%-0.28%-1.97%9,546,90085,303,00099%8.94-2.35%9.07-1.00%9.11-0.76%9.09-0.78%-0.76%
2020-12-229.209.339.069.12-1.41%-0.33%-0.44%7,146,90065,395,00069%9.15-0.28%9.16-0.17%9.18-0.79%9.16-0.34%-0.83%
2020-12-219.079.259.009.251.65%0.81%0.64%6,326,30058,049,00062%9.180.23%9.18-0.12%9.250.57%9.19-0.41%-0.80%
2020-12-189.219.309.099.10-2.05%-0.60%-1.40%6,041,10055,309,00060%9.16-0.42%9.19-1.09%9.201.24%9.23-0.63%-0.78%
2020-12-179.159.319.039.291.64%1.04%0.03%6,527,00060,008,00063%9.19-0.19%9.290.90%9.080.07%9.29-0.56%-0.73%
2020-12-169.389.389.139.14-2.04%-0.77%-2.13%5,941,90054,732,00057%9.21-1.62%9.211.72%9.08-0.82%9.34-0.52%-0.69%
2020-12-159.199.539.159.332.19%-0.35%-0.62%14,280,300133,700,000140%9.363.90%9.051.07%9.150.00%9.39-0.53%-0.66%
2020-12-148.879.158.739.133.28%1.31%-3.26%11,764,500106,021,000118%9.012.48%8.95-1.87%9.15-1.10%9.44-0.91%-0.64%
2020-12-119.079.098.658.84-2.00%0.52%-7.19%15,851,200139,403,000162%8.79-3.52%9.12-2.64%9.26-2.79%9.53-1.80%-0.61%
2020-12-109.309.309.009.02-2.28%-1.04%-7.01%11,194,600102,041,000128%9.12-3.17%9.37-2.08%9.52-1.89%9.70-1.09%-0.47%
2020-12-099.879.879.189.23-6.10%-1.94%-5.88%18,380,100173,018,000229%9.41-4.57%9.57-3.26%9.70-2.43%9.81-1.46%-0.43%
2020-12-089.859.929.829.83-0.71%-0.34%-1.23%4,210,40041,532,00061%9.86-0.03%9.89-0.48%9.95-0.14%9.95-0.12%-0.35%
2020-12-079.889.939.829.900.20%0.33%-0.64%5,505,40054,321,00075%9.87-0.57%9.94-0.45%9.960.08%9.96-0.20%-0.41%
2020-12-0410.0410.059.869.880.00%-0.44%-1.04%7,921,00078,611,00097%9.92-1.00%9.99-0.15%9.950.10%9.98-0.12%-0.54%