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:
创新医疗( 002173.SZ 深证)
板块 :渔业、牧业   
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
2022-01-177.808.207.658.001.91%0.36%0.55%24,365,800194,217,00092%7.971.43%7.86-0.08%7.950.16%7.96-1.74%-0.77%
2022-01-147.568.057.477.853.43%-0.11%-3.05%26,910,100211,488,00090%7.861.26%7.87-1.23%7.93-0.25%8.10-3.20%-0.49%
2022-01-137.908.117.547.59-5.24%-2.20%-9.26%24,134,200187,317,00067%7.76-3.10%7.97-0.55%7.95-0.31%8.37-1.75%0.09%
2022-01-127.938.307.558.01-0.25%0.01%-5.92%21,068,900168,737,00052%8.01-1.36%8.010.21%7.980.58%8.510.06%0.57%
2022-01-118.018.307.878.03-0.86%-1.10%-5.63%27,140,500220,345,00067%8.122.64%8.001.02%7.93-0.45%8.510.51%0.60%
2022-01-107.768.147.608.101.50%2.40%-4.32%27,406,900216,786,00066%7.91-0.53%7.910.55%7.97-3.14%8.470.55%0.50%
2022-01-077.808.157.667.981.40%0.35%-5.23%24,330,400193,466,00056%7.951.00%7.87-1.47%8.23-4.46%8.42-0.26%0.34%
2022-01-067.788.037.747.870.13%-0.04%-6.78%20,091,800158,178,00045%7.870.86%7.99-4.23%8.61-1.78%8.44-1.14%0.63%
2022-01-058.248.357.557.86-5.30%0.69%-7.95%30,701,100239,649,00063%7.81-4.71%8.34-5.84%8.77-0.43%8.54-0.61%2.81%
2022-01-047.858.737.858.30-0.60%1.32%-3.39%38,646,200316,608,00088%8.19-6.76%8.86-2.00%8.800.55%8.59-0.08%3.05%
2021-12-318.889.308.338.35-9.83%-4.96%-2.88%49,686,700436,572,000131%8.79-5.26%9.041.02%8.762.36%8.600.99%3.43%
2021-12-309.1010.148.479.260.43%-0.15%8.76%70,333,800652,300,000220%9.273.27%8.955.91%8.553.46%8.512.60%3.47%
2021-12-298.209.228.019.2210.02%2.67%11.11%68,107,700611,634,000263%8.9811.10%8.458.77%8.270.49%8.303.04%3.21%
2021-12-287.628.387.518.389.97%3.67%4.06%29,042,400234,741,000136%8.087.37%7.77-0.96%8.23-0.32%8.050.40%2.89%
2021-12-277.347.857.337.62-1.80%1.22%-5.00%27,718,800208,654,000138%7.53-2.40%7.84-6.72%8.25-0.90%8.02-0.48%2.85%
2021-12-247.318.587.317.76-4.43%0.61%-3.72%44,939,300346,603,000261%7.71-7.53%8.41-4.05%8.33-1.16%8.06-1.07%2.89%
2021-12-238.478.808.128.12-9.98%-2.65%-0.33%29,312,000244,492,000245%8.34-7.36%8.760.38%8.430.61%8.152.65%2.99%
2021-12-229.029.028.709.0210.00%0.18%13.64%55,796,500502,399,000629%9.009.81%8.7323.72%8.3821.94%7.9420.68%2.69%
2021-12-218.208.208.208.2010.07%0.00%24.68%1,995,70016,364,00052%8.2011.87%7.063.17%6.872.32%6.581.80%0.57%
2021-12-207.237.456.857.4510.04%1.64%15.31%10,176,60074,591,000229%7.3312.30%6.847.06%6.715.99%6.463.66%0.35%
2021-12-176.156.776.156.7710.08%3.72%8.62%9,562,20062,409,000238%6.536.10%6.393.25%6.332.46%6.231.45%-0.04%
2021-12-166.156.216.126.150.00%-0.03%0.10%2,912,80017,919,00083%6.15-0.15%6.19-0.13%6.18-0.07%6.14-0.07%-0.20%
2021-12-156.226.236.146.15-1.44%-0.18%0.03%2,834,40017,462,00083%6.16-1.42%6.20-0.02%6.190.23%6.15-0.10%-0.20%
2021-12-146.236.306.216.240.48%-0.16%1.40%2,858,00017,863,00085%6.251.13%6.200.31%6.170.54%6.15-0.02%-0.18%
2021-12-136.176.266.136.210.98%0.49%0.89%3,886,70024,020,000112%6.180.31%6.180.42%6.140.26%6.16-0.07%-0.17%
2021-12-106.166.266.136.15-0.81%-0.18%-0.15%2,683,50016,534,00082%6.16-0.32%6.150.44%6.120.11%6.16-0.13%-0.13%
2021-12-096.106.276.106.202.14%0.31%0.54%7,836,70048,441,000243%6.182.28%6.121.02%6.120.35%6.17-0.29%-0.06%
2021-12-086.096.096.006.07-0.49%0.45%-1.86%2,464,20014,892,00088%6.04-0.53%6.06-0.30%6.09-0.60%6.19-0.52%0.01%
2021-12-076.036.186.026.101.33%0.41%-1.88%5,128,70031,155,000179%6.080.35%6.08-0.78%6.13-0.86%6.22-0.46%0.12%
2021-12-066.126.136.016.020.00%-0.56%-3.62%1,829,00011,073,00074%6.05-0.90%6.13-1.02%6.18-0.53%6.25-0.18%0.17%