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:
九安医疗( 002432.SZ 深证)
板块 :医药制造业_h   
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
2019-08-165.155.505.085.211.56%-0.99%1.84%15,384,20080,955,000184%5.264.26%5.171.73%5.141.38%5.120.04%-0.72%
2019-08-154.915.154.915.130.79%1.64%0.31%8,519,70043,002,000103%5.05-1.71%5.08-0.04%5.07-0.20%5.11-1.03%-0.85%
2019-08-145.105.205.085.091.19%-0.88%-1.49%9,650,00049,551,000115%5.141.85%5.090.79%5.080.46%5.17-1.02%-0.91%
2019-08-135.095.095.015.03-1.18%-0.24%-3.64%4,803,20024,218,00052%5.040.12%5.05-0.36%5.060.16%5.22-0.63%-1.05%
2019-08-124.975.094.945.092.00%1.07%-3.10%5,457,30027,484,00055%5.04-0.34%5.06-0.06%5.05-0.83%5.25-0.62%-1.36%
2019-08-095.115.184.984.99-2.16%-1.25%-5.60%7,626,40038,535,00072%5.05-0.79%5.070.30%5.09-1.15%5.29-0.99%-1.48%
2019-08-085.055.155.035.101.80%0.14%-4.48%7,712,40039,280,00068%5.090.85%5.05-0.98%5.15-1.57%5.34-0.87%-1.57%
2019-08-075.025.115.005.01-0.99%-0.79%-6.98%6,636,80033,513,00053%5.050.46%5.10-1.62%5.23-1.51%5.39-0.87%-1.50%
2019-08-065.105.154.895.06-3.80%0.66%-6.87%12,976,70065,231,00093%5.03-4.83%5.19-3.45%5.31-1.72%5.43-0.95%-1.42%
2019-08-055.315.355.225.26-0.94%-0.42%-4.10%7,226,60038,169,00051%5.28-0.66%5.37-0.90%5.41-0.39%5.49-0.27%-1.38%
2019-08-025.345.385.255.31-3.28%-0.13%-3.45%10,409,80055,344,00065%5.32-3.10%5.42-0.66%5.43-0.91%5.50-1.27%-1.40%
2019-08-015.465.555.425.49-1.26%0.05%-1.45%10,277,20056,393,00060%5.490.81%5.460.29%5.48-0.31%5.57-1.59%-1.31%
2019-07-315.385.585.315.562.77%2.15%-1.78%15,861,30086,328,00077%5.440.04%5.44-0.89%5.49-0.65%5.66-2.45%-1.21%
2019-07-305.475.485.385.41-0.37%-0.57%-6.77%10,257,30055,815,00041%5.440.17%5.49-0.67%5.53-0.16%5.80-3.67%-0.98%
2019-07-295.515.515.375.43-1.45%-0.04%-9.86%11,815,30064,182,00036%5.43-2.51%5.53-0.81%5.54-0.14%6.02-1.89%-0.47%
2019-07-265.605.665.515.51-1.61%-1.11%-10.26%13,649,60076,051,00034%5.570.38%5.570.32%5.55-1.42%6.14-1.89%-0.11%
2019-07-255.545.645.435.601.27%0.88%-10.51%16,968,10094,195,00036%5.55-0.59%5.550.22%5.63-2.16%6.26-0.18%0.97%
2019-07-245.605.685.525.53-1.25%-0.97%-11.79%19,460,200108,669,00040%5.581.12%5.54-2.05%5.75-3.02%6.27-0.08%1.47%
2019-07-235.445.615.385.603.13%1.41%-10.74%19,714,400108,854,00040%5.520.05%5.66-3.10%5.93-4.57%6.27-0.48%1.46%
2019-07-225.805.845.335.43-7.34%-1.61%-13.86%24,392,300134,619,00052%5.52-6.35%5.84-4.12%6.21-2.22%6.30-0.52%1.48%
2019-07-195.915.995.825.86-1.68%-0.56%-7.53%25,344,800149,369,00060%5.89-1.70%6.09-4.44%6.35-1.87%6.34-0.39%1.46%
2019-07-186.216.235.885.96-5.40%-0.58%-6.32%39,845,200238,869,000102%6.00-4.33%6.37-1.80%6.48-0.22%6.36-0.58%1.48%
2019-07-176.206.386.136.30-6.11%0.54%-1.55%48,330,800302,828,000143%6.27-5.82%6.49-1.82%6.490.20%6.40-0.17%1.54%
2019-07-166.596.806.506.714.68%0.86%4.68%71,095,800472,978,000258%6.652.77%6.611.91%6.481.24%6.411.49%1.56%
2019-07-156.576.886.206.41-6.97%-0.99%1.49%75,659,400489,819,000355%6.47-3.43%6.481.73%6.401.49%6.321.74%1.43%
2019-07-126.596.896.206.8910.06%2.77%10.99%73,215,200490,840,000537%6.7010.98%6.378.86%6.309.07%6.218.91%1.28%
2019-07-116.036.265.756.2610.02%3.63%9.82%34,562,900208,802,000468%6.049.00%5.868.01%5.786.62%5.704.80%0.40%
2019-07-105.175.695.145.6910.06%2.67%4.61%15,192,10084,200,000313%5.547.70%5.423.57%5.422.21%5.44-0.20%-0.06%
2019-07-095.165.195.045.170.19%0.47%-5.14%2,378,10012,237,00049%5.15-1.08%5.23-1.28%5.30-1.12%5.45-0.31%0.05%
2019-07-085.425.435.105.160.00%-0.81%-5.62%5,415,60028,170,000111%5.20-3.85%5.30-2.09%5.36-1.63%5.47-0.67%0.12%