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:
三鑫医疗( 300453.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
2020-01-239.839.839.839.839.96%0.00%16.07%14,324,900140,814,000316%9.8319.15%8.889.68%8.708.41%8.476.60%1.07%
2020-01-228.128.947.768.949.96%8.36%12.52%9,524,00078,576,000236%8.252.31%8.091.89%8.031.70%7.951.28%0.45%
2020-01-217.998.337.888.133.44%0.82%3.63%9,519,00076,763,000278%8.063.66%7.942.25%7.891.70%7.851.07%0.36%
2020-01-207.717.867.697.862.48%1.04%1.26%3,996,60031,090,000143%7.780.92%7.770.30%7.760.13%7.760.14%0.30%
2020-01-177.717.777.647.67-0.90%-0.49%-1.05%2,174,00016,758,00080%7.71-1.03%7.74-0.23%7.75-0.23%7.75-0.01%0.31%
2020-01-167.837.907.707.74-0.13%-0.62%-0.15%3,593,50027,987,000133%7.790.99%7.760.27%7.77-0.03%7.750.18%0.35%
2020-01-157.797.797.637.75-0.13%0.49%0.16%2,436,50018,790,00088%7.71-0.84%7.74-0.45%7.77-0.03%7.740.30%0.37%
2020-01-147.777.847.737.76-0.51%-0.22%0.58%2,000,30015,556,00070%7.780.47%7.78-0.10%7.770.06%7.720.40%0.37%
2020-01-137.737.847.647.800.26%0.76%1.51%2,248,00017,402,00079%7.74-0.80%7.780.10%7.770.17%7.680.35%0.35%
2020-01-107.917.917.747.78-1.52%-0.29%1.61%2,781,20021,702,00097%7.800.10%7.780.21%7.750.19%7.660.37%0.33%
2020-01-097.807.917.727.902.33%1.35%3.55%3,560,30027,754,000129%7.800.89%7.760.54%7.740.38%7.630.45%0.34%
2020-01-087.737.847.657.72-0.77%-0.08%1.65%2,838,60021,932,000104%7.73-0.28%7.720.03%7.710.56%7.600.37%0.33%
2020-01-077.697.807.697.780.78%0.41%2.81%2,247,70017,415,00085%7.750.77%7.720.29%7.670.75%7.570.40%0.31%
2020-01-067.727.767.617.720.00%0.40%2.43%3,095,30023,801,000119%7.69-0.40%7.690.72%7.610.65%7.540.32%0.28%
2020-01-037.767.817.667.72-0.13%0.00%2.76%2,336,50018,038,00094%7.720.51%7.641.11%7.560.53%7.510.32%0.27%
2020-01-027.607.797.557.732.38%0.64%3.22%3,809,50029,262,000156%7.681.86%7.561.27%7.520.66%7.490.46%0.26%
2019-12-317.437.607.437.551.75%0.12%1.27%3,599,10027,142,000154%7.542.54%7.460.59%7.470.40%7.460.27%0.24%
2019-12-307.377.427.237.420.68%0.90%-0.20%2,139,50015,733,00093%7.35-1.09%7.42-0.75%7.44-0.04%7.440.15%0.25%
2019-12-277.507.537.357.37-1.73%-0.87%-0.73%2,637,50019,609,000112%7.44-0.34%7.470.03%7.44-0.09%7.420.24%0.24%
2019-12-267.487.527.407.500.27%0.54%1.27%1,871,70013,962,00083%7.46-0.69%7.470.36%7.450.03%7.410.39%0.21%
2019-12-257.507.607.467.48-0.66%-0.43%1.40%2,960,90022,242,000128%7.511.20%7.440.34%7.450.20%7.380.34%0.17%
2019-12-247.287.537.247.533.43%1.44%2.42%2,232,90016,574,000100%7.420.93%7.42-0.11%7.430.07%7.350.19%0.15%
2019-12-237.447.447.267.28-1.75%-1.02%-0.79%1,806,00013,284,00082%7.36-1.53%7.43-0.47%7.430.32%7.340.07%0.13%
2019-12-207.517.567.417.41-1.33%-0.79%1.05%2,001,90014,953,00093%7.470.30%7.460.34%7.410.56%7.330.25%0.12%
2019-12-197.457.517.387.510.94%0.85%2.67%1,918,00014,284,00091%7.45-0.23%7.440.77%7.360.68%7.320.21%0.03%
2019-12-187.427.507.407.440.27%-0.32%1.92%2,392,10017,855,000114%7.460.82%7.380.93%7.310.45%7.300.33%-0.06%
2019-12-177.387.457.337.421.09%0.23%1.98%2,631,30019,479,000133%7.401.52%7.311.04%7.280.41%7.280.37%-0.16%
2019-12-167.227.367.197.341.80%0.66%1.26%3,042,40022,185,000157%7.291.19%7.240.15%7.250.08%7.250.06%-0.28%
2019-12-137.207.257.167.210.84%0.06%-0.48%1,772,50012,773,00098%7.210.18%7.23-0.25%7.25-0.14%7.25-0.06%-0.31%
2019-12-127.297.297.147.150.00%-0.60%-1.37%2,747,20019,761,000149%7.19-1.33%7.24-0.58%7.26-0.33%7.25-0.07%-0.34%