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
2019-12-127.627.627.417.41-2.76%-1.19%-2.69%2,917,30021,878,000161%7.50-1.48%7.56-1.03%7.60-0.55%7.62-0.33%0.06%
2019-12-117.607.667.567.62-0.26%0.11%-0.26%1,321,50010,059,00080%7.61-0.11%7.64-0.22%7.65-0.08%7.640.01%0.14%
2019-12-107.667.677.527.64-0.65%0.26%0.01%1,974,40015,044,000115%7.62-0.91%7.66-0.04%7.650.00%7.640.00%0.17%
2019-12-097.707.737.667.69-0.13%0.00%0.67%1,600,90012,311,00090%7.690.27%7.660.13%7.650.11%7.640.26%0.18%
2019-12-067.667.727.637.700.39%0.40%1.06%1,808,20013,867,000102%7.670.41%7.650.22%7.640.17%7.620.17%0.11%
2019-12-057.587.697.587.670.13%0.42%0.84%2,854,40021,801,000159%7.64-0.18%7.63-0.03%7.63-0.03%7.610.11%0.01%
2019-12-047.587.707.587.660.13%0.10%0.82%1,396,20010,684,00085%7.650.70%7.640.25%7.630.12%7.60-0.04%-0.06%
2019-12-037.667.697.547.65-0.13%0.67%0.64%1,156,4008,788,00067%7.60-0.65%7.62-0.24%7.62-0.05%7.60-0.11%-0.12%
2019-12-027.637.707.547.660.26%0.14%0.67%1,263,5009,665,00066%7.650.65%7.630.16%7.630.40%7.610.28%-0.19%
2019-11-297.627.697.527.64-0.13%0.53%0.69%1,492,10011,340,00069%7.60-0.73%7.62-0.09%7.600.15%7.590.24%-0.34%
2019-11-287.577.727.577.650.66%-0.08%1.06%1,523,40011,663,00069%7.660.57%7.630.61%7.590.16%7.570.44%-0.40%
2019-11-277.707.707.587.60-0.91%-0.17%0.84%1,957,40014,902,00082%7.61-0.17%7.580.29%7.57-0.13%7.540.37%-0.51%
2019-11-267.537.677.527.672.13%0.58%2.14%2,756,50021,022,000104%7.632.09%7.560.41%7.58-0.12%7.510.05%-0.65%
2019-11-257.487.537.387.510.13%0.54%0.07%1,592,70011,897,00058%7.47-0.98%7.53-0.87%7.590.16%7.51-0.44%-0.72%
2019-11-227.627.657.457.50-1.06%-0.58%-0.50%2,026,20015,286,00055%7.54-0.49%7.60-0.55%7.580.32%7.54-0.80%-0.92%
2019-11-217.667.687.537.58-0.92%-0.01%-0.25%1,337,00010,136,00035%7.58-1.01%7.640.65%7.560.60%7.60-0.55%-0.83%
2019-11-207.660.000.007.650.00%-0.10%0.12%2,045,30015,662,00052%7.660.11%7.590.78%7.510.62%7.64-0.65%-0.79%
2019-11-197.607.717.557.650.66%0.00%-0.53%3,161,90024,187,00077%7.652.00%7.531.35%7.470.17%7.69-0.84%-0.73%
2019-11-187.337.617.327.603.12%1.33%-2.01%3,690,80027,681,00086%7.501.43%7.430.46%7.45-0.85%7.76-1.17%-0.64%
2019-11-157.407.447.327.37-0.81%-0.32%-6.09%1,953,00014,440,00042%7.390.26%7.40-0.71%7.52-1.34%7.85-0.44%-0.48%
2019-11-147.317.467.267.431.09%0.75%-5.75%3,384,50024,960,00073%7.38-0.50%7.45-1.39%7.62-1.24%7.88-0.67%-0.44%
2019-11-137.547.547.297.35-2.91%-0.84%-7.38%4,730,00035,059,000105%7.41-2.14%7.55-2.16%7.72-1.73%7.94-0.94%-0.38%
2019-11-127.677.687.517.57-2.32%-0.05%-5.50%3,367,10025,504,00080%7.57-0.46%7.72-1.34%7.85-1.48%8.01-0.74%-0.30%
2019-11-117.957.957.427.75-5.14%1.85%-3.98%11,157,60084,893,000267%7.61-7.83%7.83-5.06%7.97-3.91%8.07-2.35%-0.22%
2019-11-088.318.368.138.17-1.57%-1.03%-1.15%3,269,90026,992,000101%8.260.41%8.24-0.48%8.290.13%8.270.02%0.02%
2019-11-078.248.308.168.301.10%0.96%0.45%2,609,50021,453,00081%8.22-0.33%8.28-0.42%8.280.15%8.26-0.11%0.02%
2019-11-068.378.378.168.21-1.91%-0.46%-0.75%3,425,00028,249,00098%8.25-1.29%8.320.13%8.270.19%8.27-0.11%0.06%
2019-11-058.368.398.298.370.24%0.17%1.07%3,834,00032,037,000111%8.360.25%8.310.78%8.250.23%8.280.13%0.10%
2019-11-048.228.408.228.351.95%0.18%0.97%5,214,60043,466,000143%8.342.40%8.241.40%8.240.07%8.270.38%0.12%
2019-11-018.068.208.058.190.00%0.61%-0.59%2,028,10016,509,00059%8.140.25%8.13-0.77%8.23-0.16%8.24-0.01%0.09%