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:
新华医疗( 600587.SH 上证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 中证500
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
2021-05-1118.5020.3318.3720.159.04%3.06%16.84%48,074,400939,929,000253%19.557.49%18.765.16%18.155.05%17.254.84%1.89%
2021-05-1017.2018.4817.2018.4810.00%1.60%12.34%31,192,000567,337,000191%18.194.46%17.844.65%17.283.39%16.453.13%1.50%
2021-05-0717.9118.0016.8016.80-3.17%-3.52%5.32%15,242,000265,402,00097%17.41-1.31%17.041.95%16.712.28%15.951.32%1.68%
2021-05-0617.1118.2317.1117.354.33%-1.67%10.21%23,499,600414,618,000163%17.648.84%16.724.86%16.343.43%15.742.31%1.60%
2021-04-3015.8016.9315.1016.637.64%2.58%8.07%23,648,200383,364,000177%16.214.79%15.942.51%15.801.82%15.391.36%1.39%
2021-04-2915.6415.6815.2215.45-2.28%-0.13%1.77%7,823,400121,031,00066%15.47-1.52%15.55-0.75%15.510.82%15.180.46%1.28%
2021-04-2815.6716.1815.4015.811.80%0.64%4.62%11,223,600176,313,000101%15.711.45%15.671.23%15.390.81%15.110.93%1.28%
2021-04-2715.6015.7015.2015.53-2.57%0.30%3.72%16,275,100251,997,000153%15.48-1.73%15.481.26%15.260.95%14.971.22%1.27%
2021-04-2615.0015.9415.0015.9410.01%1.17%7.75%29,695,200467,869,000317%15.768.51%15.292.94%15.122.98%14.793.04%1.20%
2021-04-2314.7614.7614.3514.49-2.09%-0.21%0.93%8,639,900125,457,000122%14.52-1.29%14.850.45%14.680.26%14.360.32%0.88%
2021-04-2214.4215.0514.4014.800.07%0.60%3.42%12,785,100188,078,000205%14.71-2.29%14.780.44%14.650.84%14.310.92%0.84%
2021-04-2113.9515.3113.9514.796.25%-1.76%4.30%22,450,500337,986,000451%15.069.44%14.727.48%14.526.27%14.184.94%0.72%
2021-04-2013.6013.9613.5613.922.05%1.18%3.02%5,088,00069,997,000161%13.760.86%13.690.32%13.670.77%13.510.48%0.22%
2021-04-1913.6613.7313.5513.640.15%0.00%1.43%2,472,00033,719,00087%13.640.08%13.650.13%13.560.31%13.450.24%0.18%
2021-04-1613.6113.7613.5313.620.07%-0.07%1.52%2,974,00040,533,000106%13.63-0.33%13.630.72%13.520.34%13.420.28%0.17%
2021-04-1513.6913.8513.5413.61-0.66%-0.47%1.73%3,782,10051,717,000143%13.670.48%13.540.64%13.470.59%13.380.47%0.14%
2021-04-1413.4013.7713.3013.701.41%0.67%2.88%5,646,60076,845,000233%13.611.71%13.451.13%13.391.04%13.320.83%0.09%
2021-04-1313.1813.5413.0013.512.97%0.97%2.30%6,050,60080,960,000281%13.381.69%13.301.28%13.260.92%13.210.43%0.00%
2021-04-1213.1013.2513.1013.120.00%-0.29%-0.22%1,624,60021,376,00091%13.160.53%13.130.08%13.14-0.21%13.15-0.10%-0.03%
2021-04-0913.1113.1713.0313.120.08%0.24%-0.32%1,206,80015,796,00066%13.09-0.37%13.12-0.14%13.16-0.13%13.16-0.11%-0.01%
2021-04-0813.1713.2213.0913.11-0.46%-0.21%-0.50%1,496,60019,663,00078%13.140.08%13.14-0.36%13.180.08%13.18-0.27%0.03%
2021-04-0713.1213.2113.0513.170.46%0.32%-0.31%1,666,50021,878,00075%13.13-0.18%13.19-0.15%13.170.20%13.21-0.03%0.11%
2021-04-0613.2013.2513.1013.11-0.46%-0.31%-0.79%1,631,30021,454,00071%13.15-0.80%13.210.14%13.14-0.11%13.220.04%0.13%
2021-04-0213.4013.5313.1413.17-0.38%-0.66%-0.30%2,180,20028,904,00094%13.260.47%13.190.67%13.16-0.02%13.210.14%0.10%
2021-04-0113.1313.3213.0013.220.84%0.19%0.22%1,645,30021,710,00070%13.200.85%13.10-0.11%13.16-0.08%13.190.02%0.08%
2021-03-3113.0413.1912.9613.110.61%0.20%-0.60%1,517,40019,853,00064%13.080.24%13.12-0.42%13.17-0.49%13.19-0.07%0.07%
2021-03-3013.1313.1912.9513.03-1.29%-0.18%-1.27%2,739,50035,759,000115%13.05-1.30%13.17-0.57%13.24-0.23%13.20-0.10%0.11%
2021-03-2913.2913.3613.1713.20-0.68%-0.19%-0.08%2,019,70026,710,00087%13.23-0.41%13.25-0.40%13.270.14%13.210.14%0.14%
2021-03-2613.2513.3713.1213.290.45%0.08%0.74%1,977,20026,256,00082%13.280.32%13.300.18%13.250.28%13.190.09%0.16%
2021-03-2513.3813.3813.1513.230.00%-0.05%0.38%2,235,70029,595,00083%13.24-0.78%13.280.23%13.210.08%13.180.30%0.19%