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:
澳洋健康( 002172.SZ 深证)
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
2020-01-233.763.763.463.62-5.73%0.11%-6.10%14,133,70051,104,000143%3.62-7.92%3.88-2.02%3.88-1.45%3.86-1.00%0.19%
2020-01-224.074.073.843.84-5.88%-2.22%-1.39%11,973,50047,025,000149%3.93-2.05%3.960.08%3.930.51%3.890.31%0.31%
2020-01-213.844.123.834.086.25%1.77%5.10%24,071,60096,510,000335%4.014.00%3.962.83%3.912.14%3.881.57%0.31%
2020-01-203.833.903.813.840.26%-0.39%0.47%7,793,60030,043,000143%3.86-0.34%3.850.63%3.830.29%3.820.29%0.16%
2020-01-173.863.953.823.83-0.78%-0.98%0.50%5,441,00021,044,000100%3.871.12%3.820.34%3.820.21%3.810.13%0.09%
2020-01-163.763.863.753.862.39%0.92%1.42%8,027,20030,705,000152%3.830.90%3.810.29%3.810.21%3.810.16%0.06%
2020-01-153.823.833.753.77-1.31%-0.55%-0.79%8,094,00030,685,000160%3.79-0.73%3.80-0.42%3.80-0.08%3.800.08%0.00%
2020-01-143.823.843.783.820.00%0.03%0.61%4,216,10016,101,00090%3.820.66%3.820.24%3.81-0.13%3.800.13%-0.04%
2020-01-133.843.843.753.82-0.52%0.69%0.74%3,470,50013,167,00077%3.79-0.86%3.810.03%3.810.21%3.790.05%-0.07%
2020-01-103.793.863.783.841.59%0.34%1.32%4,845,80018,544,000106%3.831.08%3.81-0.11%3.800.11%3.790.19%-0.09%
2020-01-093.783.813.773.780.53%-0.16%-0.08%2,924,50011,072,00068%3.79-0.26%3.810.26%3.800.05%3.780.24%-0.12%
2020-01-083.833.843.763.76-2.34%-0.95%-0.37%5,284,70020,061,000118%3.80-1.09%3.80-0.11%3.800.21%3.770.21%-0.18%
2020-01-073.813.863.803.851.05%0.31%2.23%4,703,50018,053,000102%3.841.59%3.800.45%3.790.37%3.770.13%-0.25%
2020-01-063.813.823.733.81-0.26%0.85%1.30%8,040,10030,379,000178%3.78-0.89%3.790.21%3.780.05%3.76-0.40%-0.30%
2020-01-033.823.843.793.82-0.26%0.21%1.17%3,343,90012,746,00078%3.810.82%3.780.43%3.770.32%3.78-0.21%-0.32%
2020-01-023.753.833.743.832.41%1.30%1.22%5,260,70019,892,000112%3.780.83%3.760.11%3.760.56%3.78-0.42%-0.52%
2019-12-313.773.803.713.74-0.53%-0.27%-1.58%4,717,40017,691,00097%3.750.35%3.760.11%3.740.08%3.80-0.37%-0.42%
2019-12-303.743.773.683.760.53%0.62%-1.42%2,007,7007,502,00041%3.74-1.01%3.750.46%3.74-0.24%3.81-0.16%-0.37%
2019-12-273.743.813.743.740.00%-0.93%-2.09%4,666,00017,612,00092%3.781.32%3.740.32%3.75-0.85%3.82-0.08%-0.35%
2019-12-263.713.753.693.741.08%0.38%-2.17%2,019,5007,524,00039%3.730.54%3.73-0.40%3.78-0.58%3.82-0.11%-0.35%
2019-12-253.743.743.663.70-1.86%-0.16%-3.32%4,977,10018,444,00095%3.71-0.86%3.74-1.76%3.80-0.99%3.83-0.36%-0.34%
2019-12-243.753.793.703.770.27%0.86%-1.85%7,016,40026,224,000141%3.74-1.55%3.81-1.30%3.84-0.90%3.84-0.52%-0.30%
2019-12-233.843.863.753.76-2.84%-0.97%-2.62%3,170,30012,038,00067%3.80-2.57%3.86-0.67%3.87-0.13%3.86-0.34%-0.23%
2019-12-203.873.943.863.87-0.26%-0.69%-0.10%5,763,20022,460,000122%3.901.19%3.880.10%3.880.39%3.87-0.64%-0.15%
2019-12-193.883.903.803.880.00%0.75%-0.49%6,960,70026,805,000127%3.85-1.36%3.88-0.10%3.860.08%3.90-2.18%-0.03%
2019-12-183.923.953.863.88-0.26%-0.61%-2.66%6,301,40024,601,00079%3.900.44%3.880.88%3.860.42%3.990.50%0.73%
2019-12-173.883.923.853.890.26%0.08%-1.92%4,968,70019,313,00059%3.891.07%3.850.68%3.840.00%3.970.18%0.72%
2019-12-163.813.883.793.881.84%0.88%-2.00%4,165,90016,024,00051%3.850.97%3.820.03%3.84-0.65%3.960.00%0.69%
2019-12-133.803.843.773.810.53%0.03%-3.76%4,268,30016,256,00053%3.81-0.08%3.82-0.91%3.87-1.68%3.96-0.03%0.68%
2019-12-123.863.873.783.790.00%-0.58%-4.29%2,997,20011,424,00039%3.81-1.09%3.86-1.23%3.94-2.53%3.96-0.03%0.68%