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
2019-10-176.406.466.386.41-0.47%-0.08%-0.71%1,204,9007,730,00055%6.42-1.87%6.52-0.93%6.520.20%6.460.37%-0.28%
2019-10-166.576.666.426.44-2.13%-1.48%0.12%2,256,30014,750,000100%6.54-0.53%6.580.75%6.510.34%6.430.33%-0.32%
2019-10-156.576.636.536.58-0.75%0.12%2.64%1,427,3009,380,00062%6.57-0.44%6.530.55%6.490.31%6.410.02%-0.35%
2019-10-146.526.666.506.631.69%0.44%3.43%4,531,20029,910,000193%6.602.39%6.491.39%6.471.17%6.410.53%-0.32%
2019-10-116.336.646.246.523.00%1.13%2.26%4,726,40030,470,000213%6.451.83%6.400.99%6.390.92%6.38-0.19%-0.36%
2019-10-106.366.396.316.33-0.47%-0.02%-0.91%1,672,70010,590,00081%6.33-0.25%6.34-0.14%6.330.56%6.39-0.70%-0.30%
2019-10-096.306.396.296.360.47%0.20%-1.13%1,408,6008,940,00061%6.35-0.05%6.350.33%6.30-0.11%6.43-0.66%-0.20%
2019-10-086.306.426.286.330.00%-0.31%-2.25%1,055,1006,700,00039%6.35-0.03%6.330.84%6.31-0.55%6.48-1.51%-0.11%
2019-09-306.346.426.306.330.00%-0.35%-3.73%1,439,7009,145,00039%6.350.84%6.28-0.21%6.34-0.36%6.58-0.56%0.15%
2019-09-276.346.356.186.33-0.16%0.49%-4.26%1,767,40011,132,00036%6.301.35%6.29-0.91%6.36-0.87%6.61-0.45%0.33%
2019-09-266.316.366.116.340.79%2.01%-4.55%2,470,00015,350,00039%6.22-2.06%6.35-1.20%6.42-1.37%6.64-0.03%0.61%
2019-09-256.456.456.296.29-2.78%-0.88%-5.33%2,989,10018,969,00047%6.35-2.46%6.42-1.38%6.51-1.06%6.640.09%0.62%
2019-09-246.516.556.466.47-0.15%-0.55%-2.53%2,057,20013,385,00032%6.510.95%6.51-0.69%6.58-1.51%6.640.27%0.61%
2019-09-236.496.506.386.48-1.37%0.54%-2.11%2,833,10018,260,00043%6.45-2.23%6.56-0.98%6.68-0.33%6.620.17%0.59%
2019-09-206.666.676.546.57-1.35%-0.33%-0.59%2,707,70017,850,00043%6.59-0.35%6.62-1.55%6.70-0.06%6.610.36%0.55%
2019-09-196.596.696.536.661.22%0.68%1.14%4,040,60026,730,00062%6.62-0.53%6.730.05%6.710.27%6.590.31%0.52%
2019-09-186.736.786.566.58-2.23%-1.05%0.23%4,564,60030,354,00073%6.65-2.34%6.730.06%6.690.41%6.570.29%0.46%
2019-09-176.796.986.666.73-3.58%-1.16%2.81%9,954,50067,780,000171%6.811.84%6.721.01%6.661.15%6.551.03%0.38%
2019-09-166.607.166.476.984.33%4.40%7.73%12,759,80085,317,000250%6.69-0.08%6.651.16%6.581.31%6.481.25%0.25%
2019-09-126.376.956.316.695.85%-0.01%4.55%14,790,60098,969,000364%6.694.76%6.584.07%6.503.41%6.402.35%0.09%
2019-09-116.376.506.316.32-0.63%-1.05%1.09%3,638,90023,241,000122%6.391.00%6.320.94%6.290.67%6.250.10%-0.18%
2019-09-106.326.376.276.360.79%0.57%1.83%3,896,00024,638,000133%6.321.17%6.260.40%6.240.52%6.25-0.03%-0.18%
2019-09-096.226.316.186.311.94%0.94%0.99%3,551,30022,200,000122%6.250.97%6.240.45%6.210.36%6.250.06%-0.15%
2019-09-066.286.286.166.19-0.64%-0.02%-0.86%2,792,80017,289,000101%6.19-1.01%6.210.11%6.19-0.02%6.24-0.19%-0.15%
2019-09-056.206.296.206.230.81%-0.38%-0.42%4,513,50028,226,000165%6.251.66%6.200.94%6.19-0.18%6.260.02%-0.12%
2019-09-046.156.186.136.180.65%0.46%-1.20%2,650,60016,306,00098%6.150.08%6.14-0.31%6.20-0.77%6.26-0.24%-0.12%
2019-09-036.146.186.126.14-0.32%-0.11%-2.07%1,848,70011,364,00066%6.150.23%6.16-1.11%6.25-0.65%6.27-0.52%-0.09%
2019-09-026.096.176.056.161.15%0.44%-2.27%2,192,50013,447,00071%6.13-1.07%6.23-1.14%6.29-0.21%6.30-0.27%0.02%
2019-08-306.306.336.066.09-3.18%-1.76%-3.64%2,579,20015,989,00075%6.20-2.30%6.30-0.80%6.30-0.30%6.32-0.33%0.06%
2019-08-296.356.436.286.290.00%-0.87%-0.80%2,640,60016,755,00068%6.35-0.24%6.360.52%6.320.37%6.34-0.38%0.11%