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:
理邦仪器( 300206.SZ 深证)
板块 :医药制造业_h   
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
2019-02-216.306.486.206.32-0.32%-0.16%0.81%5,053,90031,989,000212%6.330.62%6.33-0.08%6.320.19%6.270.59%0.34%
2019-02-206.386.386.216.34-0.63%0.78%1.73%2,660,30016,736,000133%6.29-0.96%6.330.17%6.310.16%6.230.35%0.25%
2019-02-196.406.466.266.380.00%0.44%2.74%2,497,90015,866,000138%6.350.06%6.320.38%6.300.43%6.210.49%0.19%
2019-02-186.256.436.246.382.41%0.50%3.24%2,651,30016,830,000159%6.351.81%6.300.59%6.270.74%6.180.54%0.13%
2019-02-156.246.296.216.23-0.48%-0.08%1.35%1,856,80011,578,000119%6.24-0.76%6.260.16%6.220.50%6.150.25%0.09%
2019-02-146.276.376.226.26-0.16%-0.37%2.09%2,360,90014,833,000161%6.280.50%6.250.86%6.191.14%6.130.51%0.07%
2019-02-136.196.366.136.271.62%0.29%2.77%3,039,60019,005,000226%6.251.23%6.201.71%6.121.43%6.100.63%0.03%
2019-02-126.186.216.146.170.33%-0.10%1.76%1,366,0008,436,000113%6.181.18%6.091.60%6.040.52%6.060.27%-0.07%
2019-02-116.086.196.036.151.99%0.75%1.70%1,602,5009,781,000134%6.102.59%6.000.93%6.01-0.03%6.05-0.02%-0.06%
2019-02-015.846.055.846.033.97%1.34%-0.30%968,3005,761,00083%5.951.21%5.94-0.54%6.01-0.46%6.05-0.17%-0.02%
2019-01-315.946.025.785.80-2.68%-1.34%-4.26%1,138,9006,696,00097%5.88-2.00%5.97-1.53%6.04-0.61%6.06-0.33%0.05%
2019-01-306.036.065.945.96-1.65%-0.65%-1.94%1,020,4006,121,00091%6.00-0.81%6.07-0.49%6.07-0.30%6.08-0.23%0.13%
2019-01-296.136.135.986.06-0.33%0.20%-0.53%1,035,1006,260,00094%6.05-1.31%6.10-0.08%6.090.05%6.09-0.10%0.21%
2019-01-286.076.226.056.080.50%-0.78%-0.30%1,365,5008,368,000127%6.130.48%6.100.21%6.090.02%6.100.08%0.25%
2019-01-256.086.166.036.05-0.82%-0.80%-0.71%1,120,3006,833,000109%6.100.56%6.090.31%6.090.07%6.090.08%0.26%
2019-01-246.096.136.006.100.16%0.58%0.20%1,115,9006,768,000111%6.07-0.48%6.07-0.33%6.08-0.05%6.090.05%0.27%
2019-01-236.096.186.056.091.67%-0.07%0.08%1,510,8009,207,000150%6.090.94%6.090.10%6.09-0.16%6.09-0.31%0.30%
2019-01-226.156.165.955.99-1.64%-0.78%-1.87%1,150,0006,942,000100%6.04-1.68%6.08-0.31%6.10-0.31%6.100.30%0.47%
2019-01-216.156.216.056.09-0.33%-0.81%0.07%988,4006,069,00088%6.141.07%6.10-0.03%6.110.18%6.090.46%0.46%
2019-01-186.076.116.056.111.33%0.58%0.86%937,1005,693,00083%6.08-0.13%6.10-0.26%6.100.10%6.060.50%0.42%
2019-01-176.186.186.036.03-1.79%-0.87%0.03%798,5004,857,00071%6.08-1.12%6.120.00%6.100.21%6.030.47%0.32%
2019-01-166.176.216.116.14-0.49%-0.20%2.33%863,9005,315,00078%6.150.54%6.120.59%6.08-0.43%6.000.57%0.21%
2019-01-156.046.196.046.171.31%0.83%3.42%904,7005,536,00081%6.120.58%6.080.51%6.110.71%5.970.29%0.08%
2019-01-146.086.146.066.090.33%0.10%2.37%838,0005,098,00078%6.080.63%6.05-1.00%6.070.63%5.950.19%-0.02%
2019-01-116.076.116.006.071.17%0.40%2.22%902,6005,457,00082%6.050.20%6.110.74%6.030.72%5.940.19%-0.11%
2019-01-106.006.155.986.00-0.99%-0.56%1.23%1,136,8006,860,000108%6.03-2.16%6.070.71%5.990.76%5.930.34%-0.16%
2019-01-095.946.525.876.061.34%-1.74%2.59%2,757,40017,005,000271%6.175.08%6.033.81%5.942.98%5.911.44%-0.23%
2019-01-085.825.985.795.982.75%1.89%2.70%1,195,2007,015,000135%5.870.96%5.801.17%5.770.26%5.820.21%-0.41%
2019-01-075.805.875.755.821.57%0.12%0.15%966,9005,621,000114%5.811.89%5.740.51%5.75-0.54%5.81-0.02%-0.50%
2019-01-045.595.795.595.730.00%0.44%-1.41%891,1005,084,00099%5.710.48%5.71-0.71%5.79-0.55%5.81-0.43%-0.60%