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:
盘龙药业( 002864.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
2019-12-0626.0526.1225.7625.98-0.76%0.21%1.43%985,20025,541,00081%25.93-0.93%26.040.15%25.870.40%25.61-0.16%-0.58%
2019-12-0525.8026.4825.8026.180.73%0.04%2.04%1,291,70033,802,000108%26.170.62%26.000.83%25.770.61%25.660.00%-0.65%
2019-12-0425.8026.4725.7225.99-2.22%-0.07%1.31%1,806,60046,987,000159%26.010.39%25.790.83%25.610.75%25.66-0.14%-0.73%
2019-12-0324.8727.0024.6526.586.32%2.59%3.46%2,578,20066,799,000248%25.913.89%25.571.81%25.421.13%25.69-0.37%-0.81%
2019-12-0224.6825.4124.5225.00-0.28%0.25%-3.06%851,80021,242,00092%24.94-1.65%25.12-0.03%25.14-0.30%25.79-0.84%-0.86%
2019-11-2924.6726.0024.6725.071.54%-1.13%-3.60%1,491,10037,808,000156%25.362.17%25.130.29%25.21-0.91%26.01-0.87%-0.91%
2019-11-2825.0025.3824.5324.69-0.92%-0.52%-5.89%668,90016,601,00070%24.82-0.49%25.05-0.69%25.44-1.14%26.24-0.69%-0.93%
2019-11-2725.3525.3524.6424.92-1.70%-0.08%-5.67%725,30018,088,00078%24.94-2.01%25.23-1.94%25.73-1.43%26.42-0.78%-0.88%
2019-11-2625.4825.8625.2025.350.28%-0.39%-4.79%608,40015,484,00067%25.450.65%25.73-1.08%26.11-1.15%26.63-0.55%-0.83%
2019-11-2526.1426.2824.8125.28-3.81%-0.02%-5.57%1,264,80031,980,000137%25.29-4.78%26.01-2.75%26.41-1.62%26.77-1.39%-0.83%
2019-11-2226.7427.0126.2426.28-1.72%-1.04%-3.20%874,30023,217,00099%26.56-0.70%26.74-0.76%26.85-0.29%27.15-0.88%-0.76%
2019-11-2126.8527.0426.3926.74-0.34%-0.01%-2.37%594,10015,888,00066%26.74-0.77%26.95-0.01%26.92-0.33%27.39-0.83%-0.67%
2019-11-2027.150.000.0026.83-1.22%-0.45%-2.86%791,80021,340,00082%26.95-0.41%26.950.00%27.01-0.33%27.62-0.87%-0.59%
2019-11-1926.6327.4926.6127.161.61%0.37%-2.52%1,032,80027,949,000101%27.060.78%26.95-0.23%27.10-0.24%27.86-0.86%-0.49%
2019-11-1826.3627.7926.3126.731.52%-0.46%-4.88%1,224,50032,882,000116%26.85-0.35%27.01-0.91%27.17-1.14%28.10-1.37%-0.38%
2019-11-1527.7027.7026.1826.33-4.46%-2.29%-7.59%1,147,20030,912,000101%26.95-2.22%27.26-0.97%27.48-1.72%28.49-1.04%-0.18%
2019-11-1427.3827.7427.3127.560.58%0.00%-4.28%485,80013,388,00039%27.56-0.19%27.52-0.68%27.96-0.91%28.79-0.25%-0.08%
2019-11-1327.5927.8827.3227.40-0.69%-0.76%-5.07%599,90016,564,00046%27.610.68%27.71-1.40%28.22-0.97%28.86-0.27%-0.05%
2019-11-1227.4027.7327.1527.59-0.40%0.60%-4.67%703,70019,300,00050%27.43-1.83%28.11-1.35%28.50-0.93%28.94-0.53%-0.01%
2019-11-1128.5028.6427.6027.70-3.32%-0.85%-4.80%1,179,60032,954,00078%27.94-3.07%28.49-1.44%28.76-1.24%29.10-0.70%0.08%
2019-11-0829.1129.1228.6028.65-1.55%-0.60%-2.22%943,60027,197,00057%28.820.26%28.90-0.37%29.13-0.29%29.300.01%0.24%
2019-11-0728.7929.2028.2629.101.25%1.23%-0.68%1,307,90037,598,00073%28.75-1.33%29.01-1.01%29.21-0.16%29.300.00%0.27%
2019-11-0629.6429.6828.6128.74-1.64%-1.35%-1.91%1,226,70035,738,00073%29.13-0.12%29.31-0.13%29.260.03%29.300.14%0.26%
2019-11-0529.2929.4728.8329.22-0.27%0.17%-0.13%1,215,20035,446,00075%29.17-1.15%29.350.14%29.25-0.27%29.260.21%0.25%
2019-11-0429.9229.9729.0729.30-1.15%-0.71%0.36%1,883,50055,580,000121%29.510.71%29.310.48%29.33-0.32%29.200.63%0.22%
2019-11-0128.6829.8628.3529.643.82%1.16%2.16%2,107,40061,748,000141%29.300.98%29.17-0.34%29.420.18%29.01-0.01%0.13%
2019-10-3129.1429.4028.4228.55-1.38%-1.61%-1.61%1,302,30037,790,00086%29.02-0.25%29.26-0.97%29.370.12%29.020.05%0.23%
2019-10-3028.9929.4628.6028.95-1.36%-0.48%-0.19%1,261,30036,691,00089%29.09-1.51%29.550.22%29.340.24%29.000.08%0.28%
2019-10-2929.4729.9329.0929.35-1.54%-0.63%1.27%1,974,20058,310,000147%29.54-0.75%29.490.56%29.270.78%28.980.40%0.29%
2019-10-2829.0030.3629.0029.810.00%0.17%3.26%2,881,50085,751,000238%29.762.33%29.322.14%29.042.57%28.870.88%0.19%