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
2019-02-225.785.885.675.861.21%1.40%3.37%9,754,10056,372,000121%5.78-1.23%5.81-0.46%5.790.56%5.670.71%0.60%
2019-02-215.786.005.755.79-0.69%-1.04%2.86%9,759,90057,102,000135%5.851.09%5.830.97%5.760.79%5.631.33%0.48%
2019-02-205.905.905.715.83-1.52%0.73%4.95%10,562,90061,136,000157%5.79-1.04%5.780.93%5.711.04%5.561.07%0.25%
2019-02-195.706.095.655.923.32%1.21%7.71%16,156,30094,502,000278%5.853.72%5.722.60%5.652.69%5.502.79%0.09%
2019-02-185.505.745.505.733.80%1.61%7.16%9,500,90053,576,000194%5.641.20%5.581.66%5.511.72%5.350.60%-0.27%
2019-02-155.455.785.415.521.10%-0.93%3.86%8,325,60046,390,000174%5.572.15%5.491.95%5.412.31%5.32-0.11%-0.34%
2019-02-145.445.525.375.460.00%0.09%2.61%4,226,20023,053,00081%5.461.32%5.381.47%5.292.03%5.320.08%-0.32%
2019-02-135.405.465.275.462.44%1.41%2.69%5,500,70029,618,000105%5.381.28%5.302.35%5.191.37%5.320.15%-0.34%
2019-02-125.215.425.215.332.30%0.26%0.40%4,964,40026,391,00096%5.323.26%5.183.23%5.120.79%5.31-0.17%-0.41%
2019-02-115.055.215.055.213.58%1.20%-2.03%3,223,10016,593,00062%5.153.10%5.020.32%5.08-2.50%5.32-0.43%-0.43%
2019-02-014.935.044.885.033.71%0.74%-5.82%2,916,40014,561,00055%4.990.99%5.00-1.44%5.21-2.51%5.34-0.54%-0.36%
2019-01-315.015.074.844.85-3.96%-1.90%-9.68%4,364,00021,577,00080%4.94-3.38%5.08-4.44%5.34-1.15%5.37-0.96%-0.27%
2019-01-305.095.245.045.05-2.32%-1.31%-6.86%2,623,30013,424,00049%5.12-0.78%5.31-2.16%5.40-0.24%5.42-0.55%-0.15%
2019-01-295.325.375.015.17-4.44%0.25%-5.17%5,937,50030,618,000106%5.16-6.10%5.43-1.20%5.42-0.97%5.45-0.75%-0.07%
2019-01-285.755.815.355.41-2.70%-1.49%-1.51%8,037,70044,145,000156%5.49-0.65%5.500.62%5.470.04%5.49-0.11%0.05%
2019-01-255.305.685.305.563.73%0.58%1.11%11,522,90063,704,000242%5.532.20%5.461.36%5.470.70%5.500.07%0.08%
2019-01-245.325.525.285.360.94%-0.91%-2.46%3,917,90021,191,00091%5.411.81%5.39-0.52%5.43-0.55%5.50-0.16%0.11%
2019-01-235.425.425.265.31-2.21%-0.06%-3.52%3,743,20019,889,00079%5.31-2.50%5.42-1.15%5.46-1.02%5.50-0.54%0.18%
2019-01-225.455.535.405.43-1.09%-0.35%-1.88%3,470,60018,911,00065%5.45-1.13%5.48-0.58%5.51-0.27%5.53-0.32%0.32%
2019-01-215.535.555.465.49-0.18%-0.38%-1.12%2,889,10015,923,00047%5.510.47%5.51-0.36%5.53-0.13%5.550.24%0.49%
2019-01-185.455.545.455.500.18%0.27%-0.70%3,263,30017,900,00052%5.49-0.85%5.53-0.20%5.54-0.11%5.540.34%0.42%
2019-01-175.615.635.455.49-2.31%-0.76%-0.54%4,423,30024,468,00071%5.53-0.52%5.54-0.11%5.540.15%5.520.27%0.34%
2019-01-165.545.635.505.621.08%1.06%2.09%5,493,20030,548,00092%5.560.54%5.550.20%5.53-0.22%5.510.31%0.27%
2019-01-155.465.585.465.561.09%0.52%1.31%4,471,90024,735,00079%5.53-0.36%5.540.20%5.55-0.32%5.490.37%0.20%
2019-01-145.555.675.475.50-1.26%-0.92%0.59%4,568,30025,360,00083%5.550.33%5.53-0.36%5.560.43%5.470.28%0.09%
2019-01-115.525.625.445.572.20%0.67%2.15%5,933,10032,829,000112%5.530.51%5.55-0.47%5.540.62%5.450.31%0.00%
2019-01-105.555.615.425.45-3.54%-1.00%0.26%7,189,20039,580,000145%5.51-1.43%5.570.38%5.510.46%5.440.56%-0.09%
2019-01-095.535.715.445.651.07%1.16%4.51%10,390,50058,026,000225%5.59-0.36%5.551.61%5.481.29%5.410.80%-0.24%
2019-01-085.425.845.395.593.33%-0.27%4.23%11,147,60062,482,000294%5.614.63%5.463.92%5.413.30%5.361.44%-0.36%
2019-01-075.305.435.285.410.00%0.99%2.33%4,830,40025,877,000153%5.363.42%5.261.37%5.240.56%5.29-0.47%-0.60%