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:
明德生物( 002932.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
2019-09-1240.2040.7839.5840.05-0.67%0.13%1.18%860,30034,409,000105%40.00-2.09%40.380.15%40.130.29%39.580.27%0.22%
2019-09-1140.4441.7740.1640.320.60%-1.30%2.14%1,402,90057,309,000182%40.852.13%40.321.27%40.021.16%39.480.73%0.23%
2019-09-1040.1040.3339.7040.080.10%0.21%2.28%895,30035,809,000124%40.000.45%39.810.55%39.560.59%39.190.26%0.21%
2019-09-0940.0940.2939.4540.040.65%0.55%2.44%943,90037,586,000132%39.820.51%39.590.74%39.330.80%39.090.40%0.23%
2019-09-0639.1839.9239.1039.781.53%0.41%2.18%915,80036,283,000134%39.620.78%39.300.84%39.020.78%38.930.33%0.22%
2019-09-0539.1939.7138.9239.180.62%-0.34%0.96%855,10033,617,000128%39.311.15%38.981.09%38.710.43%38.810.25%0.24%
2019-09-0438.7139.1538.5438.940.78%0.19%0.60%699,00027,169,000108%38.870.78%38.550.58%38.55-0.31%38.710.06%0.25%
2019-09-0338.3938.7538.3438.640.65%0.19%-0.12%528,60020,387,00082%38.571.16%38.33-0.21%38.67-0.35%38.69-0.08%0.30%
2019-09-0237.6838.4837.6638.391.53%0.69%-0.84%529,30020,180,00080%38.13-0.45%38.41-1.09%38.80-0.11%38.72-0.14%0.39%
2019-08-3038.6938.9537.8037.81-1.92%-1.28%-2.48%571,60021,892,00084%38.30-1.21%38.84-0.67%38.85-0.11%38.770.11%0.46%
2019-08-2939.2939.2938.5038.55-2.13%-0.56%-0.46%600,80023,291,00089%38.77-1.24%39.100.23%38.890.12%38.730.38%0.47%
2019-08-2839.3439.6538.8039.390.51%0.35%2.10%828,80032,533,000125%39.250.16%39.010.59%38.840.36%38.580.51%0.40%
2019-08-2738.8139.5538.6339.191.08%0.00%2.10%767,90030,093,000124%39.191.91%38.780.67%38.700.20%38.390.44%0.30%
2019-08-2637.7839.1537.6338.770.60%0.82%1.44%609,10023,423,000107%38.46-0.45%38.52-0.17%38.63-0.17%38.220.32%0.19%
2019-08-2337.9039.2537.9038.54-0.28%-0.23%1.16%742,50028,682,000139%38.630.45%38.59-0.24%38.690.37%38.100.54%0.11%
2019-08-2238.9038.9038.3038.650.00%0.50%2.00%565,30021,739,000113%38.46-0.53%38.68-0.27%38.550.67%37.890.37%0.00%
2019-08-2138.7839.0938.3938.65-0.31%-0.02%2.37%616,00023,814,000131%38.66-0.61%38.780.63%38.290.68%37.760.57%-0.10%
2019-08-2039.1839.3938.6538.77-0.69%-0.32%3.28%644,60025,072,000144%38.900.28%38.541.49%38.040.86%37.540.83%-0.21%
2019-08-1938.1639.1037.9139.042.74%0.65%4.86%730,80028,346,000165%38.792.33%37.971.65%37.711.48%37.230.58%-0.35%
2019-08-1637.1838.2337.0038.001.71%0.25%2.66%646,70024,514,000156%37.912.55%37.361.16%37.161.07%37.020.16%-0.41%
2019-08-1536.0837.5136.0837.360.73%1.07%1.09%547,10020,223,000137%36.96-0.19%36.930.51%36.770.20%36.96-0.34%-0.45%
2019-08-1437.0837.2736.7537.091.04%0.15%0.02%435,90016,143,000109%37.031.22%36.740.64%36.690.21%37.08-0.50%-0.46%
2019-08-1336.8336.8336.4036.71-0.33%0.33%-1.49%188,5006,897,00046%36.590.55%36.51-0.14%36.62-0.04%37.27-0.60%-0.44%
2019-08-1236.0036.8836.0036.832.16%1.21%-1.76%275,80010,036,00063%36.39-0.46%36.56-0.31%36.63-0.67%37.49-0.50%-0.39%
2019-08-0936.7536.9836.0236.05-1.80%-1.39%-4.32%410,80015,018,00093%36.56-0.45%36.68-0.07%36.88-0.67%37.68-0.60%-0.36%
2019-08-0836.5636.9836.4236.710.41%-0.03%-3.16%300,20011,024,00069%36.72-0.08%36.70-0.81%37.12-0.60%37.91-0.65%-0.30%
2019-08-0737.2037.2036.5336.56-0.52%-0.53%-4.18%431,80015,870,00091%36.750.28%37.00-0.88%37.35-0.96%38.15-0.44%-0.22%
2019-08-0637.3737.4036.0336.75-2.91%0.27%-4.11%620,30022,735,000130%36.65-3.27%37.33-1.42%37.71-1.56%38.32-0.60%-0.13%
2019-08-0537.9438.1937.4137.850.40%-0.10%-1.83%364,80013,822,00084%37.890.06%37.87-0.70%38.31-0.46%38.56-0.05%-0.09%
2019-08-0238.0038.3837.4137.700.00%-0.44%-2.27%398,00015,071,00088%37.870.03%38.13-1.06%38.48-0.55%38.58-0.27%-0.13%