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:
金石亚药( 300434.SZ 深证)
板块 :次新股   
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
2019-11-187.157.307.117.281.25%0.52%-2.23%1,013,4007,339,00081%7.240.12%7.28-0.29%7.29-0.48%7.45-0.48%-0.43%
2019-11-157.357.427.177.19-2.57%-0.59%-3.90%1,659,70012,005,000133%7.23-2.09%7.30-0.60%7.32-1.27%7.48-0.65%-0.37%
2019-11-147.367.467.327.38-0.54%-0.09%-2.01%981,2007,248,00081%7.390.89%7.34-0.15%7.42-0.79%7.53-0.16%-0.31%
2019-11-137.337.427.247.421.23%1.34%-1.63%823,4006,029,00066%7.320.21%7.35-1.28%7.48-0.61%7.54-0.29%-0.31%
2019-11-127.397.397.267.330.00%0.31%-3.11%811,7005,931,00057%7.31-1.20%7.45-1.21%7.52-0.61%7.57-0.76%-0.33%
2019-11-117.377.507.327.33-2.53%-0.89%-3.84%1,468,60010,862,00094%7.40-2.52%7.54-0.87%7.57-0.75%7.62-0.94%-0.28%
2019-11-087.657.757.507.52-1.18%-0.88%-2.27%1,373,00010,417,00083%7.59-0.64%7.61-0.30%7.63-0.03%7.70-0.43%-0.25%
2019-11-077.577.697.507.610.26%-0.34%-1.53%1,467,20011,204,00083%7.640.61%7.63-0.12%7.630.25%7.73-0.16%-0.26%
2019-11-067.757.767.417.59-1.04%0.00%-1.94%1,557,40011,821,00088%7.59-1.17%7.64-0.07%7.610.04%7.74-0.26%-0.28%
2019-11-057.607.757.557.670.52%-0.13%-1.16%887,8006,818,00051%7.680.10%7.640.55%7.61-0.80%7.76-0.17%-0.50%
2019-11-047.617.737.597.630.26%-0.55%-1.84%986,0007,565,00052%7.670.99%7.600.26%7.67-0.92%7.770.12%-0.52%
2019-11-017.507.687.447.611.33%0.17%-1.98%1,414,20010,744,00072%7.600.74%7.58-1.34%7.74-0.60%7.76-0.05%-0.51%
2019-10-317.517.617.507.51-0.53%-0.41%-3.32%1,158,4008,735,00054%7.54-0.63%7.68-1.45%7.79-0.31%7.77-0.17%-0.51%
2019-10-307.627.697.527.55-2.45%-0.51%-2.97%2,446,50018,567,000110%7.59-3.33%7.80-1.18%7.81-0.70%7.78-0.46%-0.49%
2019-10-297.907.957.747.74-2.89%-1.40%-0.99%2,354,50018,483,000104%7.85-1.11%7.890.14%7.860.04%7.82-0.32%-0.44%
2019-10-287.957.997.877.970.13%0.40%1.63%2,658,00021,098,000111%7.940.83%7.880.59%7.860.87%7.84-0.57%-0.41%
2019-10-257.817.987.757.961.92%1.11%0.93%2,356,30018,550,00086%7.871.26%7.830.21%7.790.57%7.89-0.57%-0.33%
2019-10-247.817.847.707.810.13%0.45%-1.54%1,441,80011,210,00043%7.78-0.61%7.820.68%7.75-0.03%7.93-0.36%-0.28%
2019-10-237.847.907.777.80-1.02%-0.29%-2.02%1,399,50010,948,00030%7.82-0.20%7.760.47%7.75-0.36%7.96-2.40%-0.29%
2019-10-227.707.917.677.881.94%0.52%-3.40%2,226,40017,452,00033%7.842.92%7.730.26%7.78-0.64%8.16-0.37%0.32%
2019-10-217.667.737.527.730.91%1.48%-5.58%1,730,90013,185,00023%7.62-1.17%7.71-1.14%7.83-1.34%8.190.15%0.48%
2019-10-187.737.807.577.66-0.78%-0.61%-6.30%2,771,30021,358,00037%7.71-0.88%7.80-1.35%7.94-0.91%8.18-0.04%0.38%
2019-10-177.867.867.727.72-1.28%-0.71%-5.60%2,238,60017,406,00031%7.78-1.37%7.90-1.35%8.01-0.20%8.180.07%0.32%
2019-10-167.868.007.767.82-1.64%-0.80%-4.31%3,377,10026,622,00047%7.88-1.41%8.01-0.63%8.02-2.70%8.17-0.01%0.23%
2019-10-158.078.127.927.95-2.21%-0.58%-2.73%3,838,40030,690,00056%8.00-1.24%8.060.20%8.25-0.40%8.170.04%0.17%
2019-10-148.028.158.028.131.63%0.42%-0.49%5,837,70047,260,00088%8.100.34%8.05-2.94%8.280.24%8.170.21%0.13%
2019-10-118.138.237.948.00-3.26%-0.86%-1.88%7,912,00063,840,000123%8.070.72%8.29-0.71%8.26-0.06%8.15-0.09%0.05%
2019-10-107.808.427.788.270.73%3.23%1.35%13,613,700109,060,000232%8.01-6.35%8.35-0.90%8.27-0.73%8.16-0.49%0.07%
2019-10-098.978.977.998.21-2.49%-4.02%0.12%21,013,200179,750,000480%8.551.85%8.435.16%8.335.27%8.203.71%0.14%
2019-10-088.278.428.278.420.00%0.25%6.49%5,406,50045,410,000219%8.4010.37%8.015.80%7.913.05%7.911.27%-0.20%