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
2019-09-128.738.758.548.63-0.80%0.01%-0.16%4,486,80038,715,00064%8.63-1.74%8.790.22%8.710.15%8.64-0.10%0.31%
2019-09-118.978.978.678.70-3.01%-0.93%0.54%7,287,70064,002,000103%8.78-0.84%8.770.69%8.700.52%8.65-0.16%0.41%
2019-09-108.699.038.678.973.34%1.29%3.50%11,148,50098,733,000150%8.863.07%8.711.58%8.661.19%8.67-0.53%0.55%
2019-09-098.578.698.518.682.00%1.02%-0.38%5,977,60051,360,00071%8.590.80%8.570.28%8.55-0.07%8.710.27%0.88%
2019-09-068.608.608.468.51-0.47%-0.16%-2.07%5,084,50043,339,00051%8.52-0.83%8.55-0.01%8.56-0.20%8.690.50%1.15%
2019-09-058.588.648.528.550.00%-0.52%-1.12%7,140,20061,369,00069%8.600.96%8.55-0.07%8.58-0.29%8.650.42%1.28%
2019-09-048.548.578.468.550.12%0.43%-0.71%5,119,30043,579,00050%8.51-0.23%8.56-0.34%8.60-0.85%8.610.64%1.32%
2019-09-038.568.668.468.54-0.81%0.08%-0.19%6,588,40056,216,00063%8.53-0.99%8.59-0.64%8.68-1.44%8.560.90%1.41%
2019-09-028.528.678.528.610.47%-0.09%1.53%6,264,50053,990,00057%8.620.21%8.64-0.93%8.800.62%8.480.62%1.75%
2019-08-308.698.788.378.57-1.27%-0.35%1.68%10,035,30086,306,00094%8.60-1.35%8.72-1.89%8.750.74%8.430.60%1.74%
2019-08-298.738.808.638.68-0.34%-0.44%3.60%7,091,00061,817,00072%8.72-1.30%8.891.20%8.690.80%8.380.88%1.64%
2019-08-289.089.098.708.71-4.18%-1.39%4.88%11,360,200100,350,000123%8.83-1.76%8.791.62%8.621.65%8.311.18%1.48%
2019-08-278.779.198.729.094.00%1.10%10.75%18,301,800164,551,000225%8.995.06%8.653.51%8.483.61%8.212.78%1.31%
2019-08-268.158.998.148.745.05%2.13%9.44%19,092,900163,400,000285%8.564.24%8.353.93%8.183.11%7.993.03%0.96%
2019-08-237.988.357.938.324.79%1.34%7.34%10,764,20088,372,000208%8.213.66%8.041.61%7.931.84%7.751.75%0.54%
2019-08-227.958.007.847.940.00%0.25%4.23%5,564,30044,067,000127%7.920.33%7.911.07%7.791.33%7.620.81%0.27%
2019-08-217.838.017.757.942.58%0.58%5.07%8,667,60068,424,000218%7.89-0.25%7.831.45%7.691.53%7.561.52%0.16%
2019-08-208.108.107.747.743.06%-2.20%3.98%13,370,400105,819,000410%7.916.49%7.716.45%7.575.17%7.444.35%-0.04%
2019-08-197.217.557.217.514.60%1.05%5.27%4,532,30033,682,000186%7.433.37%7.251.96%7.201.67%7.130.54%-0.54%
2019-08-167.147.247.117.180.28%-0.14%1.18%2,705,00019,450,000119%7.191.93%7.110.69%7.080.48%7.10-0.44%-0.62%
2019-08-156.967.166.937.161.70%1.50%0.46%3,583,00025,274,000153%7.05-0.52%7.060.14%7.050.01%7.13-0.68%-0.62%
2019-08-147.087.147.037.040.28%-0.72%-1.90%2,126,60015,079,00097%7.091.07%7.050.30%7.050.16%7.18-0.60%-0.58%
2019-08-137.057.066.987.02-0.99%0.06%-2.76%1,371,5009,622,00062%7.02-0.11%7.03-0.16%7.04-0.14%7.22-0.72%-0.55%
2019-08-126.997.096.947.091.43%0.94%-2.49%1,951,40013,706,00084%7.02-0.24%7.04-0.13%7.05-0.89%7.27-1.12%-0.52%
2019-08-097.047.156.936.99-0.71%-0.72%-4.94%1,601,00011,273,00061%7.04-0.20%7.05-0.11%7.11-1.15%7.35-0.94%-0.44%
2019-08-087.047.097.017.040.72%-0.21%-5.16%1,490,10010,512,00043%7.060.11%7.06-1.11%7.19-0.94%7.42-0.36%-0.42%
2019-08-077.087.116.996.99-0.57%-0.81%-6.17%1,897,90013,374,00050%7.05-0.17%7.13-1.55%7.26-1.01%7.45-0.43%-0.46%
2019-08-067.127.156.927.03-3.57%-0.41%-6.04%4,012,10028,321,000105%7.06-3.87%7.25-2.49%7.34-2.04%7.48-0.69%-0.46%
2019-08-057.387.437.287.29-1.75%-0.72%-3.24%2,217,10016,281,00063%7.34-1.14%7.43-0.83%7.49-0.85%7.53-0.20%-0.44%
2019-08-027.487.527.387.420.00%-0.11%-1.71%2,924,10021,719,00078%7.43-1.42%7.49-1.00%7.55-0.23%7.55-0.44%-0.53%