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:
鹭燕医药( 002788.SZ 深证)
板块 :次新股   
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
2019-07-168.038.087.998.070.50%0.36%0.17%2,387,60019,198,00095%8.041.21%7.980.37%7.970.23%8.06-0.75%-0.10%
2019-07-157.978.037.808.030.75%1.07%-1.07%2,419,30019,222,00081%7.950.14%7.95-0.03%7.95-0.20%8.12-0.18%0.05%
2019-07-127.957.987.857.970.25%0.45%-1.99%1,723,30013,672,00054%7.93-0.38%7.95-0.10%7.97-0.54%8.130.04%0.08%
2019-07-117.998.037.907.950.13%-0.18%-2.20%2,053,60016,355,00063%7.960.18%7.96-0.21%8.01-0.58%8.13-0.14%0.07%
2019-07-107.988.007.907.94-0.50%-0.13%-2.46%1,933,70015,372,00058%7.95-0.13%7.98-0.76%8.06-0.76%8.14-0.12%0.08%
2019-07-097.918.077.887.980.76%0.25%-2.09%2,534,20020,172,00077%7.96-0.50%8.04-0.95%8.12-1.15%8.15-0.14%0.07%
2019-07-088.288.297.917.92-3.88%-1.00%-2.95%3,434,70027,477,000105%8.00-2.36%8.11-1.24%8.21-0.24%8.16-0.27%0.06%
2019-07-058.158.278.138.240.49%0.57%0.70%2,027,00016,608,00065%8.19-0.06%8.22-0.69%8.230.40%8.18-0.06%0.11%
2019-07-048.258.278.148.20-0.24%0.02%0.15%2,649,20021,719,00078%8.20-0.47%8.270.34%8.200.07%8.190.26%0.14%
2019-07-038.368.368.188.22-1.67%-0.21%0.65%3,880,90031,967,000110%8.24-1.03%8.240.66%8.190.23%8.170.33%0.09%
2019-07-028.178.458.128.362.33%0.44%2.70%6,538,60054,419,000192%8.322.48%8.191.31%8.181.05%8.140.77%0.02%
2019-07-018.058.188.058.172.64%0.59%1.14%3,971,10032,255,000129%8.121.82%8.080.22%8.09-0.19%8.080.15%-0.15%
2019-06-288.108.187.907.96-2.09%-0.21%-1.31%2,809,80022,415,00096%7.98-2.05%8.07-0.64%8.11-0.81%8.07-0.10%-0.25%
2019-06-278.128.218.018.130.62%-0.17%0.69%2,457,50020,014,00085%8.140.54%8.12-0.32%8.170.47%8.07-0.05%-0.34%
2019-06-268.128.148.048.080.00%-0.25%0.02%1,703,50013,798,00059%8.10-0.06%8.14-0.56%8.130.36%8.08-0.19%-0.43%
2019-06-258.228.278.028.08-2.42%-0.31%-0.16%2,561,90020,765,00087%8.11-1.36%8.190.57%8.100.43%8.09-0.20%-0.58%
2019-06-248.248.298.158.280.49%0.77%2.11%2,411,70019,816,00081%8.22-0.07%8.140.77%8.070.39%8.110.14%-0.68%
2019-06-218.128.338.098.242.23%0.21%1.75%4,667,00038,379,000162%8.222.56%8.081.48%8.040.64%8.100.32%-0.76%
2019-06-207.928.117.878.062.03%0.52%-0.15%4,353,50034,906,000160%8.020.64%7.960.29%7.99-0.30%8.07-0.25%-0.89%
2019-06-197.968.027.887.900.89%-0.84%-2.37%3,320,50026,455,000132%7.971.23%7.94-0.45%8.01-0.82%8.09-0.39%-0.97%
2019-06-187.998.047.787.83-1.76%-0.51%-3.62%2,608,50020,529,000103%7.87-1.48%7.98-1.34%8.08-1.09%8.12-0.89%-1.04%
2019-06-177.948.077.927.970.25%-0.23%-2.77%2,024,00016,167,00078%7.99-0.92%8.09-1.11%8.17-0.20%8.20-0.87%-1.01%
2019-06-148.218.267.957.95-3.52%-1.39%-3.86%3,012,60024,289,000114%8.06-2.08%8.18-0.96%8.18-0.04%8.27-1.02%-1.00%
2019-06-138.188.308.188.240.00%0.09%-1.36%1,815,70014,948,00068%8.23-0.50%8.260.45%8.190.06%8.35-0.95%-0.98%
2019-06-128.358.408.188.24-1.90%-0.41%-2.30%2,415,70019,988,00085%8.270.24%8.220.92%8.180.14%8.43-1.66%-0.94%
2019-06-118.088.458.048.404.22%1.77%-2.05%3,242,00026,760,000104%8.252.24%8.140.48%8.17-0.71%8.58-1.22%-0.77%
2019-06-107.988.177.938.061.26%-0.16%-7.16%1,717,80013,867,00053%8.070.37%8.10-0.63%8.23-1.45%8.68-0.66%-0.67%
2019-06-068.238.257.907.96-2.69%-1.03%-8.92%2,377,10019,118,00073%8.04-1.93%8.16-1.88%8.35-1.67%8.74-1.01%-0.64%
2019-06-058.238.268.138.180.25%-0.26%-7.35%2,088,80017,130,00063%8.20-0.12%8.31-1.78%8.49-1.57%8.83-1.05%-0.54%
2019-06-048.398.438.098.160.00%-0.62%-8.55%3,040,50024,965,00087%8.21-3.09%8.46-2.14%8.63-2.76%8.92-1.03%-0.41%