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:
阳普医疗( 300030.SZ 深证)
板块 :医药制造业_h   
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
2021-01-1511.3011.4611.1711.431.69%0.62%-5.00%5,660,10064,299,00050%11.360.82%11.30-1.43%11.58-1.29%12.03-0.43%-0.82%
2021-01-1411.1511.4111.0511.240.63%-0.25%-6.98%6,413,60072,270,00054%11.27-0.25%11.47-1.84%11.73-1.59%12.08-0.32%-0.79%
2021-01-1311.9011.9111.0311.17-6.21%-1.12%-7.86%13,354,500150,849,000109%11.30-5.60%11.68-3.26%11.92-3.01%12.12-1.16%-0.78%
2021-01-1212.0012.1611.8011.91-0.58%-0.47%-2.89%7,142,90085,471,00055%11.97-0.47%12.08-0.76%12.29-0.11%12.27-1.33%-0.74%
2021-01-1112.3012.3011.8811.98-1.72%-0.36%-3.62%9,227,300110,938,00067%12.02-1.68%12.17-1.81%12.30-0.24%12.43-0.70%-0.54%
2021-01-0812.0612.3912.0512.190.16%-0.31%-2.61%8,463,700103,491,00061%12.23-0.03%12.390.18%12.330.01%12.52-0.69%-0.41%
2021-01-0712.6112.6111.9712.17-4.25%-0.51%-3.44%13,567,000165,948,00094%12.23-2.59%12.37-0.08%12.330.26%12.60-1.12%-0.31%
2021-01-0612.1712.9812.0812.715.13%1.22%-0.29%21,914,900275,180,000150%12.563.44%12.381.46%12.300.42%12.75-1.65%-0.11%
2021-01-0512.1912.3411.9712.09-1.47%-0.41%-6.72%9,423,300114,402,00058%12.14-0.79%12.200.37%12.25-2.38%12.96-0.45%0.30%
2021-01-0412.3012.4312.0812.27-0.24%0.28%-5.76%11,005,200134,665,00067%12.240.07%12.16-0.91%12.54-1.15%13.02-0.32%0.39%
2020-12-3112.1012.4711.9012.301.32%0.60%-5.83%9,412,700115,090,00056%12.231.78%12.27-3.17%12.69-1.21%13.06-0.12%0.45%
2020-12-3011.9812.1711.7212.142.19%1.06%-7.17%10,470,300125,783,00057%12.01-3.09%12.67-1.92%12.85-1.89%13.08-0.27%0.46%
2020-12-2913.0813.1011.8511.88-11.41%-4.16%-9.40%24,444,500303,016,000143%12.40-8.62%12.92-3.21%13.09-3.04%13.11-0.71%0.42%
2020-12-2813.4513.8413.3013.411.36%-1.14%1.54%15,232,500206,627,000110%13.572.70%13.350.11%13.500.54%13.210.66%0.44%
2020-12-2513.1413.4413.0213.230.76%0.16%0.84%10,220,900135,012,00079%13.21-0.02%13.33-1.51%13.430.49%13.120.54%0.32%
2020-12-2413.6113.6112.9313.13-4.30%-0.61%0.62%13,919,400183,892,000110%13.21-2.19%13.540.11%13.370.78%13.050.31%0.20%
2020-12-2313.5113.7713.2313.72-0.44%1.58%5.47%17,171,000231,930,000152%13.51-1.53%13.521.24%13.261.00%13.010.89%0.16%
2020-12-2213.0914.4213.0513.785.51%0.46%6.87%28,795,900394,989,000290%13.724.95%13.363.60%13.132.98%12.892.42%0.03%
2020-12-2112.9813.2812.8413.060.93%-0.08%3.74%11,611,800151,764,000149%13.071.54%12.901.33%12.751.24%12.590.51%-0.24%
2020-12-1812.7513.1312.6212.94-0.08%0.53%3.31%14,269,100183,676,000198%12.870.45%12.731.24%12.601.63%12.530.25%-0.36%
2020-12-1711.9513.3511.9212.9510.40%1.06%3.65%21,169,600271,265,000329%12.818.29%12.575.30%12.393.19%12.49-0.01%-0.37%
2020-12-1612.2012.2011.7011.73-3.38%-0.87%-6.12%4,412,60052,215,00076%11.83-2.43%11.94-0.37%12.01-1.06%12.50-0.68%-0.34%
2020-12-1511.9412.3011.8012.141.68%0.10%-3.50%4,323,80052,441,00076%12.132.33%11.98-0.39%12.14-0.70%12.58-0.51%-0.28%
2020-12-1411.8512.0011.5811.940.51%0.74%-5.57%4,291,80050,865,00071%11.85-0.98%12.03-1.54%12.22-1.34%12.64-0.50%-0.23%
2020-12-1112.3812.3811.7511.88-3.88%-0.74%-6.51%7,004,00083,833,000116%11.97-3.13%12.22-2.07%12.39-2.15%12.71-0.72%-0.20%
2020-12-1012.2712.4812.1612.360.73%0.03%-3.43%3,540,30043,744,00063%12.36-0.52%12.47-0.97%12.66-1.58%12.80-0.06%-0.14%
2020-12-0912.6012.6512.2312.27-2.62%-1.21%-4.19%6,046,60075,097,000102%12.42-1.95%12.60-1.84%12.87-0.71%12.81-0.38%-0.16%
2020-12-0812.7512.8212.5912.60-0.94%-0.53%-1.99%3,881,70049,171,00066%12.67-0.71%12.83-1.51%12.96-0.15%12.86-0.26%-0.15%
2020-12-0712.9912.9912.7012.72-2.08%-0.30%-1.32%4,892,30062,415,00078%12.76-1.79%13.03-0.23%12.980.09%12.89-0.70%-0.21%
2020-12-0413.1613.1612.9212.990.00%-0.01%0.07%6,273,00081,492,00090%12.99-1.48%13.060.26%12.970.40%12.980.07%-0.22%