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:
爱尔眼科( 300015.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2019-09-1234.0134.0133.5033.87-0.27%0.43%-0.42%9,140,000308,243,00065%33.73-0.92%34.12-0.46%34.110.04%34.010.14%0.31%
2019-09-1134.4734.8233.5233.96-0.99%-0.23%-0.02%13,517,700460,100,00094%34.04-1.22%34.270.13%34.100.22%33.970.02%0.35%
2019-09-1034.4334.8533.8834.30-0.09%-0.45%0.99%13,518,900465,805,00098%34.460.39%34.230.68%34.030.35%33.960.09%0.42%
2019-09-0934.1634.7033.7434.331.27%0.02%1.17%15,412,300528,974,000108%34.321.53%34.000.76%33.910.02%33.930.27%0.50%
2019-09-0634.1634.1633.3933.900.65%0.28%0.17%10,427,900352,519,00073%33.810.03%33.75-0.07%33.90-0.10%33.840.15%0.55%
2019-09-0534.0234.1933.4533.68-0.80%-0.34%-0.33%14,124,600477,335,00093%33.800.46%33.77-0.55%33.930.24%33.790.42%0.65%
2019-09-0434.0034.0233.1033.95-0.24%0.92%0.89%12,396,100416,995,00081%33.64-0.68%33.96-0.26%33.85-0.16%33.650.27%0.68%
2019-09-0334.2834.2833.6534.03-0.41%0.48%1.40%12,548,100424,990,00086%33.87-1.12%34.050.43%33.91-0.14%33.560.36%0.71%
2019-09-0234.0534.8834.0034.171.15%-0.25%2.19%16,987,800581,908,000122%34.250.81%33.900.34%33.950.47%33.440.67%0.77%
2019-08-3033.4434.4633.3933.781.47%-0.58%1.70%19,524,500663,397,000145%33.981.73%33.78-0.12%33.790.43%33.220.72%0.77%
2019-08-2934.0034.0033.2033.29-2.38%-0.33%0.94%15,152,700506,110,000117%33.40-1.74%33.82-0.08%33.650.61%32.980.58%0.76%
2019-08-2834.2134.2533.6134.100.26%0.31%4.00%9,447,500321,151,00075%33.99-0.29%33.850.58%33.440.71%32.790.65%0.74%
2019-08-2733.8034.4833.5534.011.46%-0.24%4.40%17,889,000609,880,000142%34.091.97%33.661.72%33.211.27%32.580.94%0.71%
2019-08-2633.3034.2032.8533.52-0.15%0.26%3.86%13,482,400450,756,000116%33.430.07%33.091.05%32.790.87%32.270.73%0.62%
2019-08-2332.6534.1632.4533.572.29%0.48%4.78%19,110,400638,483,000172%33.413.26%32.741.95%32.511.34%32.041.13%0.56%
2019-08-2231.8432.8531.7632.823.31%1.44%3.59%14,668,900474,614,000138%32.361.91%32.120.44%32.080.60%31.680.75%0.45%
2019-08-2132.0032.0031.5531.77-0.72%0.07%1.03%7,053,800223,942,00065%31.75-0.84%31.98-0.17%31.890.25%31.450.60%0.40%
2019-08-2032.0132.3031.7932.00-0.25%-0.05%2.37%8,640,300276,626,00077%32.02-0.20%32.030.45%31.810.35%31.260.94%0.33%
2019-08-1932.1932.4831.8632.080.63%0.00%3.59%12,353,400396,290,000107%32.080.27%31.890.67%31.700.63%30.970.68%0.19%
2019-08-1631.7532.2631.5331.880.73%-0.35%3.65%13,035,800417,040,000114%31.991.24%31.680.80%31.500.77%30.760.57%0.13%
2019-08-1531.2232.0031.1031.650.32%0.16%3.49%13,261,300419,073,000114%31.600.60%31.420.66%31.260.80%30.580.44%0.09%
2019-08-1431.3331.6531.0531.551.81%0.44%3.62%12,024,200377,706,000109%31.411.19%31.220.63%31.011.15%30.450.35%0.07%
2019-08-1330.9231.2130.8830.99-0.32%-0.17%2.13%5,864,400182,046,00055%31.04-0.11%31.020.47%30.661.18%30.340.03%0.04%
2019-08-1231.0031.3930.8631.090.68%0.05%2.49%9,506,800295,437,00087%31.080.36%30.881.23%30.300.54%30.340.07%0.04%
2019-08-0931.0031.2730.6830.88-0.06%-0.27%1.87%11,488,100355,723,000106%30.960.87%30.501.88%30.140.27%30.310.07%0.04%
2019-08-0829.8730.9729.8130.903.45%0.66%2.01%16,300,500500,392,000144%30.703.19%29.941.02%30.060.48%30.290.28%0.05%
2019-08-0729.3130.0829.3129.872.65%0.41%-1.12%11,322,300336,812,000105%29.751.94%29.64-0.85%29.92-0.34%30.21-0.17%0.00%
2019-08-0629.1929.5028.8029.10-1.95%-0.28%-3.83%13,446,500392,390,000124%29.18-2.86%29.89-1.26%30.02-1.17%30.26-0.41%0.01%
2019-08-0530.3530.5329.6829.68-2.53%-1.20%-2.32%12,004,100360,613,000122%30.04-1.26%30.27-0.48%30.38-0.59%30.380.02%0.01%
2019-08-0229.9230.7529.6830.450.00%0.09%0.24%14,489,300440,806,000154%30.420.24%30.42-0.34%30.55-0.24%30.380.21%-0.01%