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:
悦心健康( 002162.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-08170.0000.200%
2019-09-29170.0000.199%2
2019-09-30177.5000.207%2
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
2019-06-273.423.463.403.42-0.29%-0.38%-0.90%4,358,10014,961,00075%3.43-0.67%3.48-0.88%3.490.14%3.450.03%0.30%
2019-06-263.503.523.423.43-2.56%-0.75%-0.58%5,732,30019,808,000102%3.46-1.51%3.51-0.03%3.490.26%3.450.15%0.29%
2019-06-253.503.583.463.52-1.68%0.31%2.18%10,972,00038,502,000203%3.51-0.79%3.510.69%3.480.75%3.450.76%0.24%
2019-06-243.473.683.413.583.47%1.22%4.71%11,430,70040,432,000243%3.542.14%3.492.05%3.451.86%3.421.61%0.14%
2019-06-213.443.503.423.461.47%-0.09%2.82%5,603,10019,401,000140%3.461.94%3.421.30%3.390.74%3.371.02%-0.06%
2019-06-203.413.433.353.411.19%0.38%2.37%4,736,30016,089,000120%3.400.44%3.370.72%3.370.00%3.330.30%-0.20%
2019-06-193.363.423.333.372.74%-0.35%1.48%4,736,60016,020,000125%3.382.11%3.350.21%3.37-0.12%3.320.33%-0.25%
2019-06-183.353.363.283.28-1.20%-0.97%-0.91%2,670,6008,845,00072%3.31-0.48%3.34-0.92%3.370.18%3.31-0.03%-0.30%
2019-06-173.373.373.263.320.30%-0.24%0.27%2,865,6009,537,00074%3.33-1.28%3.37-0.59%3.360.75%3.31-0.33%-0.29%
2019-06-143.433.473.273.31-2.65%-1.81%-0.36%4,006,70013,507,00096%3.37-1.23%3.390.65%3.341.18%3.32-0.81%-0.29%
2019-06-133.373.443.373.400.89%-0.38%1.52%3,332,10011,374,00073%3.410.47%3.371.84%3.300.52%3.35-0.09%-0.22%
2019-06-123.353.453.333.370.60%-0.79%0.54%4,445,60015,100,00097%3.402.47%3.312.22%3.280.80%3.35-0.39%-0.23%
2019-06-113.233.363.223.354.04%1.06%-0.45%4,655,50015,435,00095%3.323.53%3.240.34%3.26-0.03%3.37-0.24%-0.18%
2019-06-103.183.243.103.221.58%0.56%-4.54%3,842,10012,301,00075%3.200.35%3.23-0.77%3.26-1.45%3.37-0.33%-0.20%
2019-06-063.283.313.153.17-3.65%-0.66%-6.32%4,647,70014,833,00092%3.19-3.51%3.25-1.60%3.31-2.45%3.38-0.44%-0.20%
2019-06-053.323.353.293.290.61%-0.51%-3.21%3,271,10010,816,00068%3.310.64%3.31-1.20%3.39-0.59%3.40-0.18%-0.18%
2019-06-043.283.343.253.27-0.91%-0.49%-3.96%2,926,5009,617,00058%3.29-0.94%3.35-2.16%3.41-0.82%3.41-0.21%-0.16%
2019-06-033.373.383.273.30-2.08%-0.51%-3.28%4,769,30015,818,00093%3.32-2.27%3.42-1.01%3.44-0.38%3.410.06%-0.12%
2019-05-313.423.453.353.37-2.60%-0.71%-1.17%6,168,90020,936,000119%3.39-2.97%3.45-0.86%3.450.00%3.41-0.32%-0.20%
2019-05-303.573.643.403.46-0.29%-1.09%1.14%8,079,20028,264,000158%3.501.22%3.481.07%3.451.14%3.42-0.09%-0.25%
2019-05-293.453.493.433.470.00%0.41%1.34%3,475,20012,011,00070%3.46-0.75%3.450.76%3.410.29%3.42-0.15%-0.35%
2019-05-283.453.513.443.470.87%-0.34%1.20%6,368,20022,175,000125%3.482.56%3.421.85%3.400.71%3.430.09%-0.48%
2019-05-273.363.463.313.443.93%1.33%0.41%4,858,70016,493,00098%3.401.95%3.360.06%3.380.54%3.43-0.41%-0.73%
2019-05-243.293.373.283.310.30%-0.60%-3.78%2,898,9009,654,00057%3.33-0.15%3.36-0.74%3.36-1.00%3.44-0.41%-0.92%
2019-05-233.383.413.283.30-1.79%-1.05%-4.46%3,825,40012,757,00068%3.34-1.74%3.380.33%3.39-1.17%3.45-0.17%-1.17%
2019-05-223.443.463.343.36-2.33%-1.00%-2.89%4,554,40015,457,00079%3.39-0.44%3.37-0.97%3.43-0.52%3.460.00%-1.43%
2019-05-213.383.453.323.442.08%0.91%-0.58%4,428,20015,097,00073%3.412.40%3.40-1.28%3.45-0.32%3.460.17%-1.75%
2019-05-203.393.423.213.370.00%1.23%-2.43%6,670,10022,205,00096%3.33-4.12%3.45-1.68%3.46-1.31%3.45-0.69%-2.29%
2019-05-173.603.623.343.37-5.87%-2.94%-3.11%7,105,70024,671,00096%3.47-2.42%3.51-0.34%3.51-0.17%3.48-0.80%-2.82%
2019-05-163.523.593.523.580.00%0.62%2.11%5,594,50019,908,00079%3.561.63%3.520.37%3.510.75%3.51-1.13%-2.77%