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:
赛隆药业( 002898.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
2019-12-0613.0013.1612.9613.130.54%0.47%1.98%500,5006,541,000150%13.070.40%13.000.63%12.940.40%12.880.18%-0.12%
2019-12-0512.9013.0712.9013.061.40%0.33%1.62%535,6006,972,000162%13.021.32%12.920.85%12.880.51%12.850.07%-0.57%
2019-12-0412.8412.9112.7412.880.16%0.25%0.29%278,8003,582,00087%12.850.40%12.81-0.17%12.820.06%12.84-0.21%-0.63%
2019-12-0312.7712.8712.7012.860.47%0.49%-0.08%257,8003,299,00074%12.800.03%12.830.13%12.810.00%12.87-0.16%-0.63%
2019-12-0212.7212.8912.7012.80-0.78%0.05%-0.70%344,1004,402,00091%12.79-0.61%12.82-0.04%12.810.14%12.89-0.06%-0.62%
2019-11-2912.7313.0012.7012.901.65%0.22%0.02%591,9007,619,000153%12.871.31%12.820.53%12.79-0.08%12.900.02%-0.63%
2019-11-2812.7712.8212.6312.69-0.63%-0.12%-1.60%212,9002,705,00056%12.71-0.66%12.760.03%12.80-0.51%12.90-0.08%-0.64%
2019-11-2712.8712.8712.6712.77-0.23%-0.15%-1.05%133,4001,706,00031%12.79-0.04%12.75-0.60%12.87-0.38%12.91-0.09%-0.64%
2019-11-2612.8812.8812.7212.800.55%0.05%-0.91%149,6001,914,00032%12.790.59%12.83-0.47%12.92-0.15%12.92-0.14%-0.64%
2019-11-2512.8812.8812.6612.73-0.78%0.09%-1.59%363,0004,617,00066%12.72-1.56%12.89-0.75%12.94-0.18%12.94-0.75%-0.66%
2019-11-2213.0013.0412.7812.83-1.00%-0.70%-1.57%477,3006,167,00068%12.92-0.65%12.99-0.10%12.960.10%13.03-4.25%-0.64%
2019-11-2112.9613.0912.9412.96-0.69%-0.35%-4.79%388,3005,050,00035%13.01-0.20%13.000.28%12.950.16%13.61-0.59%-0.01%
2019-11-2013.060.000.0013.050.08%0.15%-4.70%503,2006,557,00036%13.030.51%12.960.44%12.930.08%13.69-0.18%0.12%
2019-11-1912.8913.0612.8213.040.93%0.58%-4.94%581,2007,535,00035%12.970.65%12.910.19%12.92-0.13%13.72-0.10%0.21%
2019-11-1812.7812.9712.7712.921.10%0.30%-5.91%453,3005,839,00027%12.880.23%12.88-0.25%12.94-1.06%13.73-0.10%0.21%
2019-11-1512.8012.9712.7812.78-0.62%-0.55%-7.03%441,6005,675,00026%12.85-0.37%12.91-0.39%13.07-5.32%13.75-0.07%0.24%
2019-11-1413.0013.0012.8012.86-0.54%-0.30%-6.51%641,7008,277,00039%12.90-0.57%12.96-1.32%13.81-0.56%13.76-0.15%0.22%
2019-11-1313.0813.0912.9112.93-0.54%-0.33%-6.14%586,7007,611,00036%12.97-0.22%13.14-5.95%13.89-0.02%13.78-0.10%0.21%
2019-11-1213.1413.2012.8813.00-0.76%-0.02%-5.73%922,90012,000,00057%13.00-1.89%13.97-0.51%13.89-0.29%13.79-0.30%0.17%
2019-11-1113.5213.5813.1013.10-5.48%-1.15%-5.29%1,889,10025,034,000123%13.25-8.80%14.04-0.40%13.93-0.67%13.83-0.52%0.17%
2019-11-0814.8014.8313.8613.86-1.56%-4.61%-0.32%3,975,80057,768,000307%14.534.67%14.092.45%14.022.37%13.901.99%0.16%
2019-11-0713.7014.2513.4314.082.40%1.43%3.28%3,016,90041,881,000299%13.881.25%13.761.05%13.701.17%13.630.76%-0.09%
2019-11-0613.4014.0513.2613.753.77%0.28%1.63%2,857,30039,177,000377%13.713.34%13.612.30%13.541.89%13.530.67%-0.21%
2019-11-0513.3913.4213.1613.25-1.34%-0.14%-1.41%498,2006,610,00092%13.27-1.03%13.310.07%13.29-0.41%13.44-0.10%-0.29%
2019-11-0413.2713.4613.2713.431.21%0.18%-0.17%508,5006,817,00094%13.411.18%13.300.32%13.34-0.51%13.450.22%-0.32%
2019-11-0113.1513.4013.0613.270.91%0.15%-1.14%505,2006,694,00087%13.250.13%13.26-0.73%13.41-0.38%13.42-0.25%-0.39%
2019-10-3113.4213.4213.1213.15-0.90%-0.63%-2.27%453,7006,004,00078%13.23-0.35%13.35-1.15%13.46-0.37%13.46-0.33%-0.37%
2019-10-3013.4313.4313.2013.27-1.48%-0.08%-1.70%518,9006,891,00090%13.28-2.02%13.51-0.45%13.51-0.44%13.50-0.46%-0.31%
2019-10-2913.7213.7813.4213.47-1.82%-0.62%-0.68%460,9006,247,00079%13.55-0.65%13.570.02%13.570.21%13.56-0.34%-0.31%
2019-10-2813.6213.7313.4713.720.00%0.56%0.82%715,1009,756,000114%13.641.03%13.570.16%13.540.83%13.61-0.57%-0.33%