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:
盈康生命( 300143.SZ 深证)
板块 :农业   
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
2020-08-0425.1525.7024.0024.43-2.86%-1.95%7.01%15,584,100388,309,000111%24.920.04%24.721.89%24.072.39%22.832.37%1.60%
2020-08-0324.9525.8624.4425.15-0.04%0.98%12.77%18,822,600468,793,000135%24.913.02%24.263.79%23.513.79%22.302.83%1.44%
2020-07-3123.1225.1623.1225.166.16%4.07%16.01%12,514,400302,539,00088%24.182.60%23.373.00%22.652.38%21.692.45%1.30%
2020-07-3022.4024.5022.3023.705.38%0.59%11.95%16,198,500381,666,000110%23.565.54%22.694.13%22.121.65%21.172.08%1.25%
2020-07-2922.2522.8221.9022.490.13%0.74%8.44%12,629,800281,964,00082%22.331.55%21.791.27%21.770.75%20.740.98%1.15%
2020-07-2820.9922.5520.7122.466.95%2.17%9.36%13,452,300295,733,00085%21.984.26%21.52-0.12%21.611.82%20.541.01%1.19%
2020-07-2720.9021.7220.5021.000.67%-0.40%3.29%13,276,900279,937,00078%21.09-1.86%21.54-0.45%21.221.27%20.330.98%1.25%
2020-07-2422.0022.4620.7020.86-5.82%-2.90%3.60%15,808,000339,619,00091%21.48-2.31%21.642.22%20.952.54%20.141.19%1.28%
2020-07-2321.8522.5221.3722.151.56%0.71%11.31%15,569,300342,417,00088%21.992.38%21.173.16%20.432.38%19.900.97%1.38%
2020-07-2220.2622.2520.0021.815.87%1.53%10.67%18,588,000399,282,000103%21.486.43%20.524.27%19.961.59%19.711.17%1.50%
2020-07-2120.5520.6019.7220.602.33%2.06%5.74%18,774,600378,938,000101%20.181.17%19.681.59%19.650.45%19.480.71%1.64%
2020-07-2019.0020.4918.9920.135.61%0.90%4.06%20,080,900400,632,000106%19.955.44%19.380.19%19.560.97%19.341.45%1.77%
2020-07-1719.0019.6018.3119.060.37%0.73%-0.04%19,445,600367,922,00097%18.92-1.49%19.34-1.54%19.37-0.21%19.072.00%1.78%
2020-07-1619.5020.1518.4918.99-3.95%-1.13%1.58%16,177,500310,724,00080%19.21-3.64%19.640.41%19.41-0.35%18.691.08%1.63%
2020-07-1519.7120.7019.2019.770.87%-0.81%6.89%17,310,900345,040,00090%19.930.99%19.561.22%19.480.78%18.501.37%1.58%
2020-07-1419.2520.3519.1919.601.98%-0.69%7.42%20,912,800412,766,000109%19.743.45%19.330.28%19.330.98%18.251.59%1.53%
2020-07-1319.0819.4518.5319.220.73%0.74%7.02%20,778,100396,406,000108%19.08-0.60%19.270.00%19.141.88%17.961.30%1.52%
2020-07-1019.8420.0518.6519.08-3.73%-0.59%7.62%26,029,400499,570,000140%19.19-2.23%19.270.67%18.794.33%17.732.15%1.56%
2020-07-0919.1219.9019.0819.823.77%0.96%14.20%16,953,300332,805,00095%19.633.29%19.144.19%18.012.69%17.362.22%1.47%
2020-07-0819.2019.3518.4319.101.27%0.49%12.49%15,191,800288,742,00080%19.010.83%18.375.41%17.541.76%16.982.58%1.39%
2020-07-0718.5519.4018.0218.864.03%0.05%13.94%21,119,500398,095,000108%18.857.48%17.433.73%17.232.52%16.551.92%1.15%
2020-07-0616.4718.1316.2918.1310.01%3.37%11.64%23,583,000413,620,000119%17.547.55%16.801.44%16.811.14%16.241.64%1.04%
2020-07-0316.6716.7516.0816.48-0.84%1.05%3.14%29,027,100473,369,000138%16.31-1.86%16.57-1.13%16.62-0.06%15.980.42%1.01%
2020-07-0216.9517.0516.2516.62-1.48%0.02%4.46%15,802,900262,592,00082%16.62-1.98%16.75-0.20%16.631.22%15.910.57%1.17%
2020-07-0116.7517.2516.5116.871.14%-0.49%6.63%17,207,700291,720,00092%16.951.63%16.791.49%16.433.15%15.820.91%1.30%
2020-06-3016.6116.9216.4616.68-0.71%-0.01%6.39%17,059,400284,576,00087%16.68-0.31%16.541.85%15.931.34%15.681.48%1.46%
2020-06-2916.3017.3016.2016.801.39%0.41%8.74%18,884,000315,975,00089%16.732.61%16.244.28%15.711.81%15.451.71%1.64%
2020-06-2416.0016.8315.7416.572.03%1.62%9.08%25,847,700421,467,000117%16.313.03%15.572.50%15.441.11%15.191.29%1.71%
2020-06-2314.8216.2914.8216.249.66%2.61%8.29%26,679,100422,260,000129%15.838.15%15.191.91%15.270.85%15.001.34%1.70%
2020-06-2215.2115.2914.2514.810.00%1.20%0.07%27,443,200401,620,000134%14.64-2.81%14.91-2.61%15.14-1.50%14.800.24%1.68%