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:
罗欣药业( 002793.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
2020-08-1216.2316.4715.1215.66-4.51%0.15%-5.73%12,055,000188,499,00059%15.64-5.59%16.17-2.55%16.62-3.52%16.610.36%1.87%
2020-08-1116.5916.8816.2816.40-0.97%-0.98%-0.92%8,855,000146,660,00046%16.560.50%16.60-1.43%17.23-0.35%16.550.92%1.83%
2020-08-1016.5016.9416.0516.56-1.90%0.49%0.96%9,809,900161,667,00051%16.48-1.08%16.84-3.16%17.291.25%16.400.86%1.65%
2020-08-0717.0117.2316.1116.881.38%1.32%3.80%22,625,500376,948,000121%16.66-2.83%17.39-0.86%17.070.74%16.261.69%1.53%
2020-08-0617.6018.1216.4216.65-7.50%-2.89%4.11%24,066,800412,630,000136%17.15-4.82%17.542.19%16.952.05%15.991.86%1.40%
2020-08-0517.2418.8916.9618.004.35%-0.08%14.65%35,334,000636,494,000231%18.014.27%17.165.46%16.615.23%15.704.49%1.20%
2020-08-0416.4417.8116.4417.256.55%-0.16%14.81%28,837,500498,230,000223%17.289.90%16.277.10%15.785.98%15.034.04%0.74%
2020-08-0314.7616.1914.5716.199.99%2.98%12.11%23,324,500366,688,000204%15.726.75%15.193.94%14.893.69%14.442.66%0.35%
2020-07-3114.4414.9814.3814.721.03%-0.05%4.64%10,478,000154,313,000100%14.730.20%14.621.41%14.360.69%14.070.73%0.07%
2020-07-3014.4414.9814.2314.571.04%-0.86%4.33%14,997,300220,422,000153%14.702.16%14.412.35%14.261.44%13.971.10%0.00%
2020-07-2914.2914.5414.1514.420.63%0.24%4.39%10,292,400148,070,000110%14.392.25%14.080.03%14.061.00%13.81-0.08%-0.12%
2020-07-2813.5414.5213.5414.334.83%1.86%3.66%11,534,900162,290,000115%14.072.05%14.080.74%13.920.56%13.82-0.88%-0.04%
2020-07-2714.0514.2913.4113.67-3.39%-0.85%-1.99%9,973,100137,500,00090%13.79-3.07%13.980.45%13.850.76%13.95-0.30%0.26%
2020-07-2413.7114.7113.5914.153.28%-0.52%1.15%20,735,000294,942,000193%14.224.22%13.912.86%13.742.60%13.990.32%0.40%
2020-07-2313.3613.8513.3213.702.16%0.38%-1.75%9,984,800136,274,000100%13.651.47%13.531.64%13.390.20%13.94-0.10%0.45%
2020-07-2213.4913.7513.2313.410.68%-0.30%-3.93%8,202,300110,326,00080%13.450.40%13.310.72%13.37-2.31%13.96-0.06%0.56%
2020-07-2113.3813.5913.2713.32-1.19%-0.57%-4.63%4,651,40062,316,00046%13.402.14%13.21-0.86%13.68-2.60%13.970.15%0.61%
2020-07-2013.2213.5412.7613.482.35%2.78%-3.33%8,245,300108,147,00077%13.12-0.62%13.33-4.06%14.05-1.18%13.95-0.14%0.63%
2020-07-1713.0513.3713.0513.17-0.08%-0.21%-5.69%4,000,40052,796,00038%13.20-2.69%13.89-2.89%14.21-0.28%13.97-0.01%0.66%
2020-07-1614.1614.1613.1613.18-6.92%-2.82%-5.63%9,527,400129,217,00093%13.56-5.06%14.31-0.98%14.25-0.21%13.97-0.08%0.64%
2020-07-1514.6014.6513.9314.16-5.54%-0.88%1.31%14,964,400213,774,000164%14.29-2.88%14.450.24%14.280.72%13.980.69%0.67%
2020-07-1414.3915.0014.3314.994.39%1.90%7.99%18,173,600267,331,000232%14.713.40%14.412.77%14.182.61%13.882.11%0.63%
2020-07-1313.8114.4013.8014.363.61%0.94%5.63%10,676,200151,877,000154%14.231.30%14.021.69%13.821.44%13.591.06%0.46%
2020-07-1013.8814.2713.8513.86-0.29%-1.30%3.03%9,172,900128,817,000148%14.041.79%13.791.65%13.631.13%13.450.92%0.37%
2020-07-0913.4913.9713.4313.903.19%0.75%4.28%10,260,200141,545,000186%13.802.74%13.571.43%13.471.07%13.330.95%0.28%
2020-07-0813.4113.5213.3313.470.45%0.31%2.01%6,495,50087,219,000133%13.430.28%13.380.42%13.330.25%13.200.41%0.19%
2020-07-0713.5913.5913.2913.41-0.22%0.14%1.98%8,250,700110,487,000180%13.390.56%13.320.48%13.300.55%13.150.44%0.17%
2020-07-0613.1813.4813.1213.442.05%0.93%2.65%7,726,000102,877,000188%13.321.09%13.260.24%13.230.74%13.090.15%0.15%
2020-07-0313.3013.3013.1013.17-0.23%-0.02%0.74%3,698,70048,721,00093%13.17-0.33%13.220.23%13.130.39%13.07-0.27%0.19%
2020-07-0213.3313.3613.1513.200.00%-0.12%0.70%3,733,20049,338,00085%13.22-0.41%13.190.76%13.080.51%13.110.21%0.31%