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:
联化科技( 002250.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-08-1611.1011.9511.0411.817.56%2.30%6.90%14,001,000161,640,000237%11.554.67%11.342.47%11.251.59%11.051.54%0.01%
2019-08-1510.9011.2210.8510.98-1.08%-0.45%0.92%6,610,40072,910,000117%11.03-1.17%11.06-0.01%11.070.29%10.88-0.09%-0.20%
2019-08-1411.0911.2711.0411.101.28%-0.54%1.93%5,098,30056,896,00091%11.161.65%11.06-0.02%11.040.88%10.890.17%-0.20%
2019-08-1311.0511.0710.9210.96-1.53%-0.17%0.81%3,186,60034,986,00057%10.98-0.44%11.070.41%10.950.90%10.87-0.04%-0.27%
2019-08-1211.0311.2210.9411.130.18%0.92%2.34%6,054,10066,766,000108%11.03-0.82%11.021.02%10.850.61%10.880.08%-0.32%
2019-08-0910.8111.3510.6511.113.64%-0.08%2.24%9,420,100104,741,000176%11.123.70%10.913.26%10.781.14%10.870.26%-0.42%
2019-08-0810.5210.8310.5210.720.85%-0.02%-1.10%3,262,00034,976,00063%10.721.45%10.570.00%10.66-0.87%10.84-0.25%-0.61%
2019-08-0710.5510.7210.4010.631.92%0.58%-2.17%3,984,60042,112,00075%10.570.90%10.57-0.96%10.75-0.51%10.87-0.62%-0.59%
2019-08-0610.5010.7210.2910.43-1.88%-0.43%-4.61%5,701,10059,717,000101%10.48-2.01%10.67-1.84%10.81-0.89%10.93-0.67%-0.52%
2019-08-0510.9210.9210.6110.63-2.12%-0.56%-3.43%4,155,80044,425,00074%10.69-0.78%10.87-0.56%10.91-0.39%11.01-0.31%-0.46%
2019-08-0210.9510.9710.4910.86-2.60%0.80%-1.65%9,475,700102,094,000157%10.77-3.02%10.93-1.10%10.95-0.79%11.04-0.51%-0.43%
2019-08-0111.0011.2010.9011.151.27%0.36%0.47%6,706,80074,514,000120%11.111.03%11.050.50%11.040.12%11.10-0.07%-0.39%
2019-07-3110.9611.0510.9211.010.55%0.12%-0.86%3,682,20040,492,00063%11.00-0.05%11.00-0.13%11.02-0.59%11.11-0.53%-0.39%
2019-07-3010.9511.0910.8710.95-0.18%-0.47%-1.93%4,199,80046,207,00066%11.000.16%11.01-0.23%11.09-0.31%11.17-0.61%-0.33%
2019-07-2911.0111.1010.9210.97-0.36%-0.13%-2.35%3,941,80043,298,00057%10.98-0.43%11.03-0.89%11.12-0.05%11.23-0.89%-0.25%
2019-07-2611.1111.1610.9411.01-1.17%-0.19%-2.87%5,924,50065,351,00075%11.03-0.54%11.13-0.49%11.13-0.19%11.34-1.63%-0.12%
2019-07-2511.1211.2211.0111.14-0.09%0.44%-3.32%3,837,70042,564,00037%11.09-1.44%11.190.23%11.15-0.08%11.52-0.04%0.24%
2019-07-2411.3011.4811.1111.15-1.33%-0.92%-3.27%6,418,90072,234,00057%11.250.66%11.160.32%11.16-0.52%11.530.06%0.29%
2019-07-2310.9711.3210.9711.301.99%1.08%-1.91%5,695,30063,667,00051%11.180.87%11.130.00%11.22-0.79%11.52-0.03%0.27%
2019-07-2211.0511.3610.7511.080.27%-0.03%-3.84%8,718,50096,625,00078%11.08-0.49%11.13-1.30%11.30-1.46%11.52-0.02%0.28%
2019-07-1911.0911.3111.0011.05-0.18%-0.78%-4.12%6,482,90072,200,00059%11.14-0.22%11.27-1.26%11.47-1.95%11.53-0.10%0.26%
2019-07-1811.3811.3811.0511.07-2.98%-0.82%-4.05%8,517,90095,073,00078%11.16-2.83%11.42-1.79%11.70-0.09%11.54-0.12%0.26%
2019-07-1711.5811.5911.3411.41-0.78%-0.67%-1.22%8,584,30098,611,00084%11.49-0.82%11.63-1.73%11.710.21%11.550.10%0.28%
2019-07-1611.6511.7911.4711.50-2.21%-0.71%-0.35%9,462,300109,594,00096%11.58-1.40%11.830.52%11.690.19%11.540.16%0.28%
2019-07-1511.8411.9311.6211.76-1.42%0.12%2.07%13,232,100155,420,000143%11.75-1.79%11.770.68%11.660.84%11.520.40%0.29%
2019-07-1211.8612.3011.7211.932.67%-0.25%3.96%26,487,100316,792,000316%11.964.56%11.693.37%11.572.71%11.481.99%0.29%
2019-07-1110.9811.6910.9811.626.31%1.58%3.27%14,475,400165,583,000214%11.443.20%11.311.76%11.260.94%11.250.43%0.13%
2019-07-1011.4011.4010.9110.93-3.19%-1.39%-2.45%5,785,30064,127,00089%11.08-0.95%11.11-0.60%11.16-0.26%11.20-0.08%0.14%
2019-07-0911.0911.3610.9811.292.26%0.89%0.69%4,827,70054,022,00076%11.190.89%11.180.09%11.19-0.14%11.210.06%0.19%
2019-07-0811.3211.3210.8311.040.00%-0.46%-1.48%8,307,20092,138,000121%11.09-1.86%11.17-0.58%11.20-0.66%11.21-0.19%0.28%