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:
览海医疗( 600896.SH 上证)
板块 :航运_h   资产重组   
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
2021-01-153.874.043.863.982.05%1.07%1.87%4,428,40017,440,000109%3.941.76%3.950.15%3.930.54%3.91-0.13%-0.22%
2021-01-143.873.933.813.90-1.52%0.78%-0.31%3,439,50013,312,00086%3.87-3.13%3.940.00%3.910.23%3.91-0.38%-0.29%
2021-01-134.004.073.943.962.86%-0.88%0.84%6,986,50027,913,000176%4.003.36%3.942.10%3.901.04%3.930.28%-0.45%
2021-01-123.823.893.823.850.00%-0.39%-1.69%1,480,3005,722,00039%3.87-0.34%3.860.23%3.86-0.23%3.92-0.23%-0.69%
2021-01-113.933.953.823.85-2.04%-0.72%-1.91%3,823,90014,829,00090%3.880.81%3.85-0.03%3.87-0.41%3.930.08%-1.02%
2021-01-083.824.013.733.932.88%2.16%0.20%4,665,50017,950,000107%3.850.29%3.85-0.57%3.89-0.77%3.92-0.10%-1.13%
2021-01-073.933.933.803.82-2.80%-0.42%-2.70%4,414,80016,937,00098%3.84-1.41%3.88-1.10%3.92-1.06%3.93-0.38%-1.39%
2021-01-063.883.943.853.931.03%1.00%-0.28%2,940,60011,441,00062%3.89-0.49%3.92-0.81%3.96-0.23%3.94-0.56%-1.41%
2021-01-053.983.983.883.89-2.02%-0.51%-1.84%3,820,40014,937,00074%3.91-0.89%3.95-0.93%3.97-0.20%3.96-0.33%-1.38%
2021-01-044.014.013.923.97-1.24%0.63%-0.15%4,583,90018,085,00086%3.95-1.50%3.99-0.18%3.970.43%3.98-0.43%-1.38%
2020-12-313.984.083.984.020.00%0.37%0.68%3,316,70013,284,00060%4.01-0.35%4.000.48%3.960.56%3.99-0.84%-1.37%
2020-12-303.954.083.954.021.77%0.02%-0.17%4,323,20017,374,00062%4.021.67%3.981.25%3.940.13%4.03-2.00%-1.38%
2020-12-293.984.003.893.95-1.00%-0.08%-3.87%3,264,00012,901,00038%3.95-0.15%3.930.41%3.93-0.76%4.11-2.07%-1.21%
2020-12-283.804.113.803.993.91%0.78%-4.91%6,448,20025,528,00064%3.962.38%3.91-0.10%3.96-0.43%4.20-3.61%-1.01%
2020-12-253.853.933.823.84-0.26%-0.70%-11.78%4,779,60018,482,00037%3.87-0.69%3.92-1.71%3.98-1.02%4.35-0.98%-0.53%
2020-12-243.953.993.853.85-2.78%-1.13%-12.42%5,996,40023,349,00038%3.89-1.87%3.98-1.14%4.02-1.52%4.40-2.72%-0.49%
2020-12-234.064.073.913.96-2.22%-0.20%-12.37%6,848,60027,173,00035%3.97-2.60%4.03-1.08%4.08-2.86%4.52-0.55%0.30%
2020-12-224.094.124.034.05-0.74%-0.59%-10.87%7,032,60028,652,00033%4.070.67%4.07-0.83%4.20-2.58%4.54-0.31%0.76%
2020-12-214.034.113.994.080.49%0.82%-10.49%5,958,20024,114,00029%4.05-1.15%4.11-3.25%4.31-3.99%4.56-0.28%0.77%
2020-12-184.124.144.064.06-1.46%-0.83%-11.18%6,952,40028,463,00035%4.09-0.92%4.25-2.88%4.49-0.55%4.57-0.31%0.77%
2020-12-174.284.293.994.12-5.50%-0.29%-10.14%17,053,90070,473,00089%4.13-6.69%4.37-5.76%4.52-3.36%4.59-0.97%0.78%
2020-12-164.524.594.354.36-5.42%-1.54%-5.83%16,234,30071,884,00098%4.43-2.68%4.640.26%4.67-0.21%4.63-0.34%0.86%
2020-12-154.544.674.454.61-2.33%1.32%-0.77%17,642,40080,265,000119%4.55-5.80%4.63-2.38%4.68-0.23%4.65-0.07%0.84%
2020-12-144.705.024.634.72-2.68%-2.28%1.53%25,932,900125,250,000208%4.837.74%4.741.59%4.691.08%4.651.20%0.79%
2020-12-114.344.894.314.856.59%8.19%5.57%27,448,200123,051,000253%4.48-7.78%4.67-1.33%4.64-1.09%4.59-0.54%0.63%
2020-12-104.585.084.474.55-1.52%-6.40%-1.49%38,324,400186,312,000497%4.866.74%4.735.09%4.695.15%4.625.19%0.66%
2020-12-094.204.624.184.6210.00%1.45%5.22%22,987,400104,692,000530%4.558.17%4.506.28%4.465.38%4.394.05%0.12%
2020-12-084.214.244.194.20-0.71%-0.24%-0.47%2,113,6008,899,00079%4.21-0.59%4.23-0.31%4.240.00%4.22-0.26%-0.34%
2020-12-074.294.294.214.23-1.17%-0.12%-0.02%2,467,90010,451,00083%4.24-0.40%4.250.05%4.240.17%4.23-0.26%-0.36%
2020-12-044.254.284.174.280.00%0.66%0.90%2,434,60010,352,00079%4.25-0.05%4.240.28%4.230.31%4.24-0.17%-0.38%