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:
冠昊生物( 300238.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
2019-02-2110.5110.7310.3210.43-0.95%-1.26%2.89%4,533,80047,889,000124%10.560.97%10.510.54%10.420.85%10.141.29%0.58%
2019-02-2010.4810.5610.3310.530.67%0.65%5.22%3,308,30034,611,00097%10.46-0.19%10.450.78%10.330.95%10.010.85%0.33%
2019-02-1910.5710.6110.3510.46-0.95%-0.21%5.40%4,864,40050,989,000152%10.480.60%10.371.17%10.231.59%9.921.70%0.16%
2019-02-1810.5110.5810.2310.561.73%1.34%8.22%6,418,40066,882,000214%10.421.92%10.252.27%10.072.14%9.761.78%-0.14%
2019-02-159.9310.449.8710.384.53%1.53%8.27%6,121,50062,587,000235%10.223.58%10.023.03%9.862.96%9.591.64%-0.36%
2019-02-149.809.949.759.931.33%0.60%5.28%2,519,40024,868,000107%9.871.40%9.731.41%9.581.88%9.430.12%-0.58%
2019-02-139.709.859.619.800.82%0.67%4.02%2,985,30029,062,000126%9.741.14%9.591.98%9.401.47%9.420.07%-0.63%
2019-02-129.359.809.309.724.07%0.99%3.25%3,755,00036,141,000165%9.633.93%9.413.77%9.261.91%9.41-0.12%-0.68%
2019-02-119.139.379.109.342.30%0.85%-0.90%1,670,90015,475,00074%9.262.29%9.060.63%9.09-0.65%9.43-0.65%-0.71%
2019-02-018.889.168.859.133.87%0.84%-3.76%1,653,20014,968,00071%9.051.50%9.01-0.55%9.15-1.40%9.49-0.86%-0.65%
2019-01-319.019.088.768.79-2.33%-1.46%-8.14%2,157,70019,246,00088%8.92-1.81%9.06-2.02%9.28-1.72%9.57-1.20%-0.53%
2019-01-309.029.188.969.00-0.88%-0.92%-7.07%1,441,00013,090,00058%9.08-0.56%9.24-1.71%9.44-1.06%9.69-0.94%-0.38%
2019-01-299.489.488.919.08-4.42%-0.60%-7.13%3,302,40030,167,000128%9.14-4.11%9.41-2.50%9.54-1.82%9.78-1.28%-0.24%
2019-01-289.539.659.429.500.00%-0.27%-4.08%2,093,50019,942,00083%9.53-0.97%9.65-0.91%9.72-0.87%9.90-0.38%-0.07%
2019-01-259.839.839.429.50-3.06%-1.24%-4.45%2,982,00028,685,000113%9.62-1.70%9.74-0.91%9.80-0.91%9.94-0.58%0.00%
2019-01-249.899.899.689.80-1.01%0.15%-2.00%2,385,90023,347,00095%9.79-0.81%9.82-0.80%9.89-0.65%10.00-0.40%0.07%
2019-01-239.769.959.769.901.64%0.35%-1.39%1,745,90017,223,00070%9.870.34%9.90-0.38%9.96-0.73%10.04-0.36%0.14%
2019-01-2210.0510.059.739.74-2.70%-0.94%-3.33%2,498,20024,563,00098%9.83-2.10%9.94-0.91%10.03-0.45%10.08-0.48%0.19%
2019-01-2110.0410.139.9610.01-0.30%-0.33%-1.14%1,759,00017,665,00068%10.040.62%10.03-0.66%10.080.23%10.130.00%0.27%
2019-01-1810.0110.059.8810.041.31%0.59%-0.84%2,305,00023,007,00084%9.98-0.88%10.10-0.12%10.05-0.29%10.130.31%0.27%
2019-01-1710.1910.249.859.91-2.75%-1.59%-1.82%2,542,50025,604,00091%10.07-1.64%10.110.43%10.08-0.23%10.090.32%0.20%
2019-01-1610.2010.3110.1410.190.59%-0.47%1.27%2,451,20025,095,00091%10.241.87%10.070.25%10.11-0.09%10.060.50%0.12%
2019-01-159.8510.169.8510.132.74%0.80%1.18%3,466,30034,837,000130%10.050.90%10.04-0.45%10.12-0.54%10.010.43%0.01%
2019-01-1410.1910.309.799.86-3.33%-1.00%-1.09%3,302,10032,888,000129%9.96-2.08%10.09-1.37%10.17-0.32%9.970.25%-0.14%
2019-01-1110.1210.2510.1110.200.89%0.28%2.57%1,944,20019,777,00076%10.17-0.28%10.23-0.29%10.200.97%9.940.14%-0.30%
2019-01-1010.2110.3010.1010.11-1.17%-0.89%1.81%2,293,00023,391,00088%10.20-0.98%10.260.46%10.110.85%9.930.26%-0.38%
2019-01-0910.3310.3910.1910.23-0.97%-0.70%3.29%2,274,30023,429,00085%10.300.33%10.211.75%10.021.11%9.900.14%-0.50%
2019-01-0810.0610.4410.0110.332.28%0.60%4.45%3,238,20033,250,000122%10.271.82%10.041.93%9.911.56%9.890.36%-0.58%
2019-01-0710.0010.179.9410.101.61%0.15%2.49%3,093,20031,195,000119%10.093.40%9.851.84%9.760.70%9.86-0.01%-0.74%
2019-01-049.529.989.459.940.00%1.92%0.85%3,213,90031,346,000122%9.751.45%9.670.74%9.69-0.43%9.86-0.40%-0.93%