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:
特一药业( 002728.SZ 深证)
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
2020-10-2013.4913.5813.3213.560.52%0.78%-0.21%539,0007,252,00083%13.46-0.58%13.47-0.33%13.55-0.63%13.59-0.02%-0.18%
2020-10-1913.4813.6413.4513.490.30%-0.33%-0.74%628,8008,510,00097%13.530.77%13.52-0.43%13.63-0.44%13.59-0.07%-0.21%
2020-10-1613.4513.5613.3413.450.00%0.14%-1.10%675,8009,077,000106%13.43-0.97%13.58-1.11%13.69-0.13%13.60-0.21%-0.20%
2020-10-1513.8313.8513.4013.45-2.82%-0.83%-1.31%1,083,50014,695,000171%13.56-2.08%13.73-0.94%13.710.10%13.63-0.25%-0.18%
2020-10-1413.8613.9113.8113.84-0.50%-0.08%1.30%404,0005,596,00071%13.85-0.56%13.860.69%13.700.51%13.66-0.05%-0.18%
2020-10-1313.9014.0313.8213.910.22%-0.14%1.76%648,0009,026,000110%13.930.86%13.761.27%13.630.65%13.67-0.03%-0.20%
2020-10-1213.6113.9713.5413.882.66%0.51%1.51%892,30012,323,000149%13.812.33%13.591.41%13.540.59%13.67-0.10%-0.23%
2020-10-0913.3313.5813.3213.521.81%0.18%-1.23%561,2007,574,00095%13.501.53%13.40-0.01%13.46-0.41%13.69-0.26%-0.24%
2020-09-3013.4113.4313.1913.28-0.45%-0.10%-3.24%485,6006,455,00082%13.29-0.80%13.40-0.76%13.52-0.77%13.72-0.41%-0.25%
2020-09-2913.4413.5213.3213.34-0.52%-0.45%-3.20%499,1006,688,00085%13.40-0.73%13.51-0.81%13.62-0.66%13.78-0.38%-0.23%
2020-09-2813.6613.6613.4013.41-1.90%-0.66%-3.06%548,1007,399,00091%13.50-0.92%13.62-0.84%13.71-0.66%13.83-0.30%-0.21%
2020-09-2513.6013.7113.5313.670.29%0.34%-1.48%464,1006,323,00074%13.62-0.55%13.73-0.49%13.80-0.45%13.880.02%-0.23%
2020-09-2413.8813.9013.6013.63-1.80%-0.50%-1.75%710,5009,733,000112%13.70-1.26%13.80-0.65%13.87-0.31%13.87-0.05%-0.26%
2020-09-2313.7713.9613.7313.881.02%0.04%0.00%494,8006,865,00071%13.870.19%13.89-0.24%13.91-0.12%13.88-0.23%-0.28%
2020-09-2213.8813.9913.6713.74-1.43%-0.78%-1.24%661,7009,163,00085%13.85-0.62%13.92-0.13%13.93-0.19%13.91-0.22%-0.28%
2020-09-2114.0614.0613.8513.94-0.78%0.04%-0.02%722,70010,071,00088%13.94-0.33%13.94-0.09%13.950.03%13.94-0.32%-0.29%
2020-09-1813.9014.0713.8614.051.08%0.49%0.44%657,8009,197,00073%13.980.66%13.950.04%13.950.48%13.99-0.22%-0.29%
2020-09-1714.0814.0813.7713.90-0.22%0.07%-0.85%488,7006,788,00048%13.89-0.61%13.95-0.03%13.880.17%14.02-0.39%-0.32%
2020-09-1614.0014.0813.8813.93-0.50%-0.32%-1.02%459,9006,427,00042%13.980.04%13.950.67%13.86-0.34%14.07-0.21%-0.39%
2020-09-1513.9414.1213.8214.000.50%0.22%-0.74%645,2009,013,00053%13.970.33%13.860.33%13.90-0.24%14.10-0.21%-0.45%
2020-09-1413.7514.1413.7513.931.31%0.05%-1.44%812,80011,317,00064%13.922.05%13.81-0.53%13.94-0.51%14.13-0.42%-0.50%
2020-09-1113.5213.7513.4813.751.70%0.78%-3.13%589,4008,042,00043%13.64-1.26%13.89-0.73%14.01-0.50%14.19-0.30%-0.50%
2020-09-1014.0414.1013.5213.52-3.50%-2.16%-5.03%1,373,10018,973,00098%13.82-1.77%13.99-1.00%14.08-0.84%14.24-0.30%-0.49%
2020-09-0914.1114.1713.9114.01-1.27%-0.41%-1.88%1,304,90018,356,00095%14.07-0.29%14.13-0.27%14.20-0.26%14.28-0.22%-0.50%
2020-09-0814.0914.2514.0014.190.78%0.58%-0.85%1,084,50015,300,00075%14.11-0.61%14.17-0.65%14.24-0.25%14.31-0.30%-0.52%
2020-09-0714.2214.4114.0314.08-1.12%-0.80%-1.91%1,584,50022,491,000108%14.190.10%14.26-0.14%14.27-0.54%14.35-0.32%-0.52%
2020-09-0414.2514.2814.0914.24-0.90%0.42%-1.11%1,561,70022,145,000105%14.18-1.83%14.28-0.38%14.35-0.37%14.40-0.57%-0.55%
2020-09-0314.3314.5614.2614.37-0.07%-0.51%-0.77%1,233,70017,819,00081%14.441.35%14.33-0.32%14.400.29%14.48-1.03%-0.53%
2020-09-0214.3014.4114.1414.380.28%0.90%-1.73%1,748,40024,918,00095%14.25-0.62%14.38-0.53%14.36-0.20%14.63-0.79%-0.45%
2020-09-0114.5014.5114.2414.340.00%-0.01%-2.77%1,214,30017,414,00060%14.34-1.59%14.460.28%14.39-0.35%14.75-0.77%-0.42%