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
2021-01-226.887.176.236.580.92%-2.03%6.99%18,825,300126,431,000518%6.723.45%6.587.80%6.449.14%6.159.45%0.96%
2021-01-216.456.526.306.529.95%0.43%16.03%4,842,30031,434,000248%6.499.83%6.108.75%5.907.51%5.624.04%-0.02%
2021-01-205.935.935.695.9310.02%0.32%9.79%3,342,00019,754,000175%5.9110.38%5.616.47%5.485.22%5.401.09%-0.53%
2021-01-195.305.415.255.391.70%0.65%0.88%1,700,8009,107,00088%5.361.73%5.271.44%5.210.13%5.34-1.26%-0.75%
2021-01-185.165.375.165.302.91%0.68%-2.05%1,673,9008,811,00077%5.262.00%5.190.99%5.21-0.13%5.41-0.75%-0.75%
2021-01-155.135.215.135.150.39%-0.21%-5.54%1,301,1006,715,00055%5.160.68%5.14-1.08%5.21-0.72%5.45-0.67%-0.86%
2021-01-145.145.225.045.13-0.19%0.08%-6.54%1,164,6005,970,00046%5.13-0.23%5.20-0.73%5.25-1.58%5.49-0.35%-1.21%
2021-01-135.295.295.005.14-3.20%0.04%-6.68%2,200,20011,305,00083%5.14-3.24%5.24-1.45%5.33-1.89%5.51-0.74%-1.60%
2021-01-125.255.365.225.311.72%0.00%-4.31%1,897,50010,076,00074%5.310.87%5.31-1.58%5.44-1.90%5.55-0.47%-1.84%
2021-01-115.325.455.185.22-3.69%-0.84%-6.37%2,679,90014,108,000101%5.26-2.39%5.40-2.60%5.54-1.44%5.58-0.73%-2.12%
2021-01-085.365.525.275.42-0.37%0.50%-3.49%1,695,8009,145,00066%5.39-2.21%5.54-2.07%5.62-0.55%5.62-0.32%-2.16%
2021-01-075.665.755.405.44-4.73%-1.36%-3.44%3,142,70017,332,000108%5.52-3.70%5.66-0.96%5.65-0.14%5.63-1.12%-2.26%
2021-01-065.825.875.675.71-1.72%-0.30%0.21%1,835,50010,511,00060%5.73-0.45%5.710.48%5.660.32%5.70-1.09%-2.24%
2021-01-055.665.895.595.812.83%0.99%0.85%3,535,30020,339,000109%5.751.77%5.691.46%5.640.62%5.76-1.30%-2.18%
2021-01-045.645.735.615.650.18%-0.05%-3.20%2,704,40015,288,00077%5.650.30%5.610.34%5.610.00%5.84-1.83%-2.12%
2020-12-315.555.735.505.641.62%0.07%-5.15%2,750,90015,505,00070%5.642.27%5.590.11%5.61-0.09%5.95-4.11%-2.00%
2020-12-305.515.595.425.550.18%0.71%-10.50%2,266,70012,491,00042%5.51-1.64%5.58-0.91%5.61-1.96%6.20-4.28%-1.69%
2020-12-295.575.695.525.54-0.72%-1.12%-14.48%1,992,30011,162,00030%5.60-0.46%5.63-0.16%5.73-1.99%6.48-3.15%-1.19%
2020-12-285.715.785.545.58-2.28%-0.87%-16.58%2,231,50012,562,00028%5.63-0.48%5.64-2.10%5.84-2.00%6.69-3.27%-0.81%
2020-12-255.605.755.535.711.60%0.95%-17.43%2,474,10013,994,00025%5.660.36%5.76-2.47%5.96-2.31%6.92-1.07%-0.25%
2020-12-245.795.835.505.62-4.42%-0.28%-19.60%5,316,50029,965,00047%5.64-5.12%5.91-3.73%6.10-5.44%6.99-1.36%-0.08%
2020-12-236.156.155.845.88-4.70%-1.01%-17.02%5,184,20030,792,00047%5.94-4.81%6.14-3.02%6.45-5.30%7.09-0.88%0.08%
2020-12-226.236.356.106.17-1.75%-1.12%-13.69%3,801,30023,722,00037%6.24-0.27%6.33-4.08%6.81-3.11%7.15-0.50%0.09%
2020-12-216.356.386.156.28-2.18%0.37%-12.60%5,159,10032,283,00052%6.26-2.95%6.60-5.57%7.03-3.33%7.19-0.75%0.08%
2020-12-186.436.576.306.42-3.60%-0.42%-11.31%5,755,30037,106,00061%6.45-5.08%6.99-3.50%7.28-0.86%7.24-0.59%0.03%
2020-12-177.177.276.666.66-10.00%-1.94%-8.54%13,302,10090,349,000150%6.79-9.74%7.24-4.27%7.34-1.38%7.28-1.01%0.01%
2020-12-167.557.967.157.40-1.73%-1.66%0.60%10,460,20078,714,000148%7.530.62%7.561.23%7.440.46%7.360.71%0.04%
2020-12-157.707.787.297.53-0.66%0.68%3.09%12,153,90090,894,000189%7.48-2.17%7.470.86%7.410.53%7.300.65%-0.07%
2020-12-147.398.007.267.581.47%-0.85%4.45%16,475,400125,949,000310%7.655.96%7.413.11%7.372.98%7.262.28%-0.12%
2020-12-117.297.596.857.470.00%3.53%5.29%11,863,60085,593,000292%7.220.28%7.180.96%7.160.96%7.100.61%-0.34%