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
2019-04-1917.3018.0517.0518.059.99%1.86%6.99%4,640,50082,228,00076%17.727.80%16.912.58%16.711.36%16.87-0.07%-0.17%
2019-04-1816.8616.9516.0716.41-2.67%-0.17%-2.80%5,941,20097,664,00085%16.44-1.79%16.49-0.21%16.49-0.66%16.88-0.31%-0.10%
2019-04-1716.4617.0816.3916.862.43%0.73%-0.44%5,450,80091,229,00076%16.743.04%16.520.59%16.60-1.01%16.94-0.57%0.03%
2019-04-1616.0316.5715.8316.461.54%1.34%-3.36%4,504,40073,166,00055%16.24-1.73%16.42-1.33%16.77-0.62%17.03-0.83%0.26%
2019-04-1516.5016.7816.2116.21-1.22%-1.93%-5.61%5,547,70091,699,00063%16.530.41%16.64-1.67%16.87-0.63%17.17-0.34%0.53%
2019-04-1216.1816.7816.1816.41-0.30%-0.32%-4.77%5,302,70087,292,00056%16.46-2.21%16.93-0.66%16.98-0.93%17.230.07%0.70%
2019-04-1117.3617.4816.4516.46-5.57%-2.22%-4.41%8,400,400141,411,00084%16.83-2.43%17.04-0.62%17.14-0.19%17.220.17%0.85%
2019-04-1016.8017.7016.6917.434.06%1.03%1.39%9,882,700170,503,00099%17.251.61%17.15-0.33%17.17-0.38%17.19-0.02%0.97%
2019-04-0917.3017.3616.7116.75-1.99%-1.35%-2.58%6,328,700107,454,00059%16.98-0.97%17.200.09%17.24-0.91%17.19-0.43%1.18%
2019-04-0817.1717.6516.6117.09-0.12%-0.33%-1.03%7,753,800132,944,00067%17.15-1.56%17.19-0.75%17.40-0.11%17.270.67%1.50%
2019-04-0417.2517.7917.1017.111.12%-1.76%-0.25%8,626,100150,244,00073%17.422.44%17.32-0.76%17.410.78%17.150.63%1.61%
2019-04-0317.1117.4516.6516.92-0.65%-0.49%-0.74%8,981,100152,704,00071%17.00-2.77%17.45-0.40%17.280.42%17.050.91%1.68%
2019-04-0217.4217.9716.9917.03-3.84%-2.61%0.82%11,449,500200,221,00088%17.49-1.53%17.521.38%17.210.25%16.891.73%1.72%
2019-04-0117.6818.1617.3517.710.06%-0.28%6.65%11,565,900205,399,00088%17.762.58%17.282.08%17.16-0.06%16.611.94%1.65%
2019-03-2916.8017.8916.6017.704.73%2.24%8.66%11,482,700198,785,00084%17.312.88%16.93-0.08%17.181.32%16.291.33%1.49%
2019-03-2816.5717.5516.0516.902.11%0.43%5.13%12,950,700217,936,00096%16.831.18%16.94-1.75%16.950.57%16.081.56%1.31%
2019-03-2716.9817.2016.1816.55-0.30%-0.49%4.56%10,364,300172,379,00080%16.63-3.56%17.251.07%16.861.21%15.831.33%1.16%
2019-03-2617.7018.1816.4416.60-6.58%-3.74%6.27%15,598,600269,004,000127%17.25-2.36%17.061.77%16.653.03%15.622.17%1.14%
2019-03-2516.8018.4016.5017.775.77%0.62%16.23%15,292,400270,079,000136%17.669.43%16.774.12%16.163.92%15.292.76%0.98%
2019-03-2216.0516.8015.6016.804.15%4.10%12.92%13,038,100210,425,000116%16.14-1.53%16.102.46%15.561.88%14.881.72%0.79%
2019-03-2115.7016.9615.7016.131.13%-1.58%10.28%14,590,100239,118,000135%16.393.54%15.723.59%15.273.38%14.631.36%0.69%
2019-03-2015.5016.3515.0815.953.10%0.77%10.53%17,098,800270,635,000152%15.834.94%15.173.63%14.773.19%14.431.33%0.73%
2019-03-1914.9415.6814.5215.476.10%2.57%8.63%18,573,000280,139,000158%15.083.49%14.644.57%14.312.76%14.240.96%0.77%
2019-03-1814.1614.9513.9814.587.28%0.03%3.36%16,024,600233,561,000138%14.587.41%14.003.15%13.932.31%14.110.38%0.86%
2019-03-1513.2513.8213.2113.592.95%0.15%-3.29%6,717,40091,153,00052%13.572.45%13.57-0.52%13.61-0.29%14.05-0.42%1.15%
2019-03-1413.5013.6612.9313.20-4.35%-0.35%-6.46%8,401,000111,281,00056%13.25-4.36%13.64-0.68%13.65-2.70%14.110.06%1.77%
2019-03-1313.6014.2713.4813.800.80%-0.36%-2.16%9,900,500137,118,00066%13.850.53%13.740.27%14.03-1.02%14.101.03%2.14%
2019-03-1213.7814.0613.4213.69-0.22%-0.63%-1.93%9,552,000131,600,00059%13.781.71%13.70-3.15%14.18-0.44%13.960.66%2.71%
2019-03-1113.4113.8013.2013.723.08%1.29%-1.07%7,831,300106,076,00048%13.55-1.41%14.15-1.50%14.24-0.32%13.870.79%2.97%
2019-03-0813.8514.1313.3013.310.00%-3.12%-3.26%12,320,100169,268,00078%13.74-6.69%14.36-0.80%14.28-0.46%13.760.75%3.03%