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:
奥美医疗( 002950.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
2019-12-0619.4419.6619.4419.590.31%0.21%-0.89%996,80019,486,00094%19.550.38%19.470.54%19.400.24%19.77-0.51%-0.28%
2019-12-0519.3419.5919.3219.531.19%0.28%-1.70%909,20017,707,00082%19.480.78%19.360.34%19.36-0.61%19.87-0.31%-0.27%
2019-12-0419.3919.4119.1719.30-0.52%-0.13%-3.16%621,10012,003,00055%19.330.44%19.30-0.16%19.47-0.79%19.93-0.44%-0.28%
2019-12-0319.2719.4319.0819.400.62%0.83%-3.09%649,60012,498,00053%19.24-0.41%19.33-1.10%19.63-0.84%20.02-0.34%-0.28%
2019-12-0219.2519.4419.2319.280.26%-0.21%-4.02%727,00014,046,00056%19.32-0.21%19.54-1.05%19.79-0.95%20.09-0.22%-0.31%
2019-11-2919.8019.8019.0619.23-2.63%-0.67%-4.48%1,745,50033,793,000135%19.36-2.90%19.75-1.92%19.98-1.33%20.13-0.59%-0.34%
2019-11-2820.1620.1619.7519.75-1.59%-0.95%-2.47%1,189,20023,711,00098%19.94-1.18%20.13-0.82%20.25-0.29%20.25-0.18%-0.31%
2019-11-2720.3220.3220.0620.07-1.23%-0.54%-1.07%1,034,70020,878,00085%20.18-0.68%20.30-0.33%20.31-0.21%20.29-0.15%-0.33%
2019-11-2620.3020.4720.2120.32-0.73%0.02%0.01%1,017,20020,665,00084%20.32-0.26%20.370.10%20.350.06%20.32-0.04%-0.39%
2019-11-2520.3620.5720.1020.470.94%0.50%0.71%1,553,90031,650,000129%20.37-0.16%20.35-0.05%20.340.22%20.33-0.04%-0.52%
2019-11-2220.3320.6420.1320.28-0.25%-0.59%-0.27%1,418,90028,945,000113%20.400.89%20.360.26%20.300.24%20.33-0.39%-0.62%
2019-11-2120.2020.3520.0820.330.10%0.54%-0.41%876,50017,723,00070%20.22-0.88%20.300.15%20.25-0.07%20.41-0.40%-0.64%
2019-11-2020.440.000.0020.31-0.64%-0.44%-0.90%1,374,40028,036,000109%20.400.67%20.270.39%20.26-0.08%20.49-0.43%-0.67%
2019-11-1920.1120.4620.0320.441.79%0.87%-0.69%1,382,80028,021,000108%20.260.95%20.20-0.06%20.28-0.14%20.58-0.65%-0.77%
2019-11-1819.9720.2619.9120.080.50%0.03%-3.07%809,60016,252,00060%20.07-0.60%20.21-0.62%20.31-0.30%20.72-0.52%-0.74%
2019-11-1520.4320.5019.9819.98-2.01%-1.07%-4.06%1,224,10024,722,00086%20.20-0.51%20.33-0.36%20.37-0.91%20.83-0.33%-0.75%
2019-11-1420.4520.5520.1320.39-0.29%0.44%-2.41%1,329,00026,979,00093%20.30-1.17%20.41-0.17%20.55-0.77%20.89-0.40%-0.89%
2019-11-1320.5820.7020.4020.450.00%-0.44%-2.51%1,024,30021,040,00065%20.540.65%20.44-0.94%20.71-0.60%20.98-0.75%-0.88%
2019-11-1220.2720.5720.2420.451.24%0.20%-3.24%989,40020,193,00050%20.410.01%20.64-0.90%20.84-0.81%21.14-1.32%-0.85%
2019-11-1120.9620.9620.1220.20-4.40%-1.01%-5.69%2,110,40043,066,00095%20.41-3.81%20.82-1.79%21.01-1.16%21.42-1.02%-0.71%
2019-11-0821.3521.3621.1321.13-0.24%-0.40%-2.35%1,212,80025,730,00053%21.220.07%21.20-0.23%21.250.21%21.64-0.54%-0.61%
2019-11-0721.2521.3621.0821.180.47%-0.10%-2.65%1,063,70022,551,00044%21.200.04%21.25-0.11%21.210.21%21.76-0.71%-0.54%
2019-11-0621.4021.5421.0321.08-1.40%-0.53%-3.80%1,389,20029,442,00051%21.19-0.63%21.280.28%21.16-0.64%21.91-1.44%-0.45%
2019-11-0521.2821.5721.0321.380.66%0.24%-3.83%1,735,90037,024,00054%21.330.20%21.220.51%21.30-1.58%22.23-0.40%-0.25%
2019-11-0421.0021.4520.8221.241.34%-0.22%-4.84%1,706,40036,323,00049%21.291.54%21.11-0.90%21.64-0.81%22.32-0.64%-0.20%
2019-11-0120.7521.0620.7220.960.67%-0.02%-6.70%1,261,90026,454,00032%20.96-0.48%21.30-2.21%21.82-0.81%22.46-1.68%-0.09%
2019-10-3121.4421.6020.6020.82-2.89%-1.17%-8.87%2,868,10060,418,00056%21.07-2.22%21.78-1.52%22.00-1.38%22.85-0.35%0.37%
2019-10-3022.3522.5020.4621.44-5.68%-0.48%-6.49%4,460,90096,104,00088%21.54-5.14%22.12-1.83%22.31-2.35%22.93-0.45%0.47%
2019-10-2922.4122.9922.3322.730.89%0.08%-1.31%3,338,80075,832,00071%22.711.88%22.530.01%22.840.15%23.030.11%0.56%
2019-10-2822.3122.5821.9122.530.00%1.06%-2.07%3,164,10070,539,00064%22.29-1.28%22.53-2.17%22.81-0.49%23.010.04%0.59%