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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-3060.0000.082%2
2019-09-23962.0001.312%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
2019-08-233.783.913.693.780.53%0.00%3.31%9,300,40035,159,000168%3.780.96%3.760.21%3.761.13%3.661.02%0.21%
2019-08-223.743.823.713.760.80%0.43%3.81%5,342,90020,004,000108%3.740.51%3.75-0.32%3.721.39%3.620.78%0.02%
2019-08-213.823.823.683.73-1.58%0.13%3.78%3,956,60014,737,00083%3.73-1.38%3.761.21%3.670.66%3.590.79%-0.17%
2019-08-203.743.873.713.790.26%0.34%6.28%5,196,50019,626,000110%3.780.19%3.722.14%3.651.31%3.571.57%-0.38%
2019-08-193.613.923.613.783.85%0.27%7.66%9,436,00035,575,000179%3.774.09%3.642.74%3.602.54%3.510.98%-0.91%
2019-08-163.453.733.453.642.54%0.50%4.69%8,527,10030,881,000175%3.624.53%3.542.49%3.511.92%3.480.17%-1.06%
2019-08-153.383.593.353.552.90%2.45%2.28%6,184,70021,429,000136%3.47-0.14%3.460.55%3.450.35%3.47-0.49%-1.15%
2019-08-143.463.503.443.450.58%-0.58%-1.09%2,696,9009,357,00065%3.471.17%3.440.35%3.430.35%3.49-0.66%-1.17%
2019-08-133.433.483.393.43-0.29%0.00%-2.31%3,569,70012,244,00085%3.430.47%3.430.00%3.420.38%3.51-1.13%-1.17%
2019-08-123.403.443.393.441.18%0.76%-3.13%2,692,7009,194,00063%3.41-0.41%3.430.18%3.41-1.13%3.55-0.92%-1.25%
2019-08-093.463.503.363.40-1.16%-0.82%-5.13%3,273,20011,220,00076%3.43-0.03%3.420.44%3.45-1.20%3.58-0.94%-1.12%
2019-08-083.363.483.363.442.08%0.32%-4.92%3,828,30013,128,00089%3.430.73%3.40-1.45%3.49-0.97%3.62-1.04%-1.04%
2019-08-073.433.463.363.37-2.03%-1.00%-7.82%4,483,50015,263,000105%3.400.24%3.45-1.93%3.52-1.65%3.66-1.35%-0.93%
2019-08-063.613.613.313.44-6.52%1.30%-7.18%11,889,70040,380,000285%3.40-8.78%3.52-6.45%3.58-5.89%3.71-3.72%-0.79%
2019-08-053.773.773.673.68-2.39%-1.15%-4.39%3,354,60012,490,000111%3.72-1.38%3.77-1.21%3.81-0.91%3.85-0.54%-0.42%
2019-08-023.763.823.743.77-1.05%-0.13%-2.58%3,216,10012,141,000100%3.78-1.23%3.81-1.09%3.84-0.75%3.87-0.77%-0.37%
2019-08-013.833.843.813.81-0.78%-0.31%-2.31%1,846,3007,057,00056%3.82-0.68%3.85-0.36%3.87-0.28%3.90-0.64%-0.30%
2019-07-313.863.883.833.84-1.54%-0.21%-2.17%2,555,9009,834,00065%3.85-0.65%3.87-0.49%3.88-0.26%3.93-0.66%-0.25%
2019-07-303.863.943.833.901.04%0.70%-1.29%3,606,30013,969,00075%3.87-0.08%3.89-0.21%3.89-0.03%3.95-1.91%-0.20%
2019-07-293.923.923.863.86-1.78%-0.41%-4.17%3,122,90012,104,00047%3.88-1.00%3.89-0.23%3.89-0.08%4.030.32%0.07%
2019-07-263.923.963.893.930.26%0.38%-2.12%2,565,80010,046,00034%3.920.51%3.900.33%3.90-0.69%4.02-0.08%-0.08%
2019-07-253.893.923.863.920.77%0.64%-2.44%2,776,30010,815,00033%3.90-0.15%3.89-0.03%3.92-0.78%4.020.03%-0.10%
2019-07-243.893.933.873.890.26%-0.28%-3.16%3,252,20012,686,00039%3.900.72%3.89-1.09%3.95-0.68%4.020.08%-0.15%
2019-07-233.883.923.833.880.26%0.18%-3.34%2,781,50010,774,00032%3.87-0.51%3.93-1.03%3.98-2.19%4.010.00%-0.23%
2019-07-223.974.003.833.87-3.01%-0.59%-3.59%5,419,20021,098,00063%3.89-3.42%3.98-0.95%4.070.47%4.01-0.08%-0.35%
2019-07-194.064.073.993.99-0.99%-1.02%-0.67%4,004,20016,140,00047%4.030.70%4.01-2.05%4.050.10%4.02-0.10%-0.53%
2019-07-183.984.083.934.03-0.49%0.67%0.22%7,901,00031,625,00091%4.00-0.25%4.100.91%4.050.05%4.02-0.15%-0.51%
2019-07-174.054.093.934.05-1.70%0.92%0.57%11,335,90045,491,000134%4.01-4.04%4.06-0.07%4.040.20%4.03-0.12%-0.49%
2019-07-164.004.344.004.121.98%-1.48%2.18%20,122,80084,149,000259%4.186.88%4.062.89%4.042.57%4.030.75%-0.47%
2019-07-153.804.123.754.040.00%3.25%0.95%12,977,70050,785,000183%3.91-2.59%3.95-0.15%3.94-0.43%4.00-1.11%-0.53%