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:
盈康生命( 300143.SZ 深证)
板块 :农业   
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
2020-07-0316.6716.7516.0816.48-0.84%1.05%3.14%29,027,100473,369,000138%16.31-1.86%16.57-1.13%16.62-0.06%15.980.42%1.01%
2020-07-0216.9517.0516.2516.62-1.48%0.02%4.46%15,802,900262,592,00082%16.62-1.98%16.75-0.20%16.631.22%15.910.57%1.17%
2020-07-0116.7517.2516.5116.871.14%-0.49%6.63%17,207,700291,720,00092%16.951.63%16.791.49%16.433.15%15.820.91%1.30%
2020-06-3016.6116.9216.4616.68-0.71%-0.01%6.39%17,059,400284,576,00087%16.68-0.31%16.541.85%15.931.34%15.681.48%1.46%
2020-06-2916.3017.3016.2016.801.39%0.41%8.74%18,884,000315,975,00089%16.732.61%16.244.28%15.711.81%15.451.71%1.64%
2020-06-2416.0016.8315.7416.572.03%1.62%9.08%25,847,700421,467,000117%16.313.03%15.572.50%15.441.11%15.191.29%1.71%
2020-06-2314.8216.2914.8216.249.66%2.61%8.29%26,679,100422,260,000129%15.838.15%15.191.91%15.270.85%15.001.34%1.70%
2020-06-2215.2115.2914.2514.81-1.46%1.20%0.07%27,443,200401,620,000134%14.64-2.81%14.91-2.61%15.14-1.50%14.800.24%1.68%
2020-06-1915.2115.3314.9015.03-0.07%-0.19%1.81%12,040,300181,305,00067%15.06-0.64%15.31-0.65%15.371.09%14.760.84%1.74%
2020-06-1815.9115.9314.8015.04-4.69%-0.76%2.73%23,241,900352,227,000133%15.16-3.67%15.41-0.71%15.201.62%14.641.25%1.76%
2020-06-1715.6016.1215.4615.781.15%0.30%9.14%15,587,100245,236,00098%15.731.75%15.522.70%14.961.43%14.462.04%1.78%
2020-06-1615.2615.8915.1215.602.56%0.89%10.09%15,505,400239,750,00094%15.460.25%15.112.53%14.751.69%14.171.94%1.73%
2020-06-1514.9515.8614.9015.211.67%-1.38%9.42%25,668,800395,883,000158%15.424.54%14.742.72%14.502.59%13.902.44%1.57%
2020-06-1214.0215.0814.0014.966.02%1.40%10.25%37,684,500555,977,000249%14.754.99%14.354.30%14.144.07%13.573.35%1.36%
2020-06-1113.3014.4413.2114.116.17%0.41%7.47%26,475,600372,030,000208%14.055.84%13.763.57%13.582.23%13.132.37%0.98%
2020-06-1013.1813.4313.0413.290.00%0.10%3.63%6,939,00092,132,00061%13.28-0.45%13.280.37%13.290.71%12.831.21%0.67%
2020-06-0913.0913.8712.9013.291.45%-0.35%4.88%10,785,600143,849,00089%13.341.05%13.23-0.32%13.191.52%12.671.11%0.46%
2020-06-0813.1913.4813.0513.10-1.28%-0.75%4.52%6,805,90089,830,00057%13.200.33%13.280.86%13.000.73%12.530.85%0.27%
2020-06-0513.3913.5012.9413.27-1.26%0.87%6.78%11,662,700153,433,00099%13.16-1.81%13.161.74%12.901.26%12.431.09%0.09%
2020-06-0413.3513.7213.0413.440.98%0.31%9.32%15,507,800207,772,000140%13.403.09%12.942.00%12.742.26%12.291.40%-0.13%
2020-06-0312.3913.4512.2013.317.95%2.41%9.78%21,748,300282,671,000205%13.004.70%12.683.05%12.463.04%12.121.53%-0.34%
2020-06-0212.7112.8212.2012.33-2.14%-0.68%3.26%16,166,600200,699,000160%12.41-0.27%12.311.96%12.091.73%11.940.35%-0.51%
2020-06-0112.1312.7211.9112.605.35%1.23%5.89%10,516,100130,891,000108%12.453.92%12.072.07%11.891.76%11.900.35%-0.56%
2020-05-2911.6212.3011.5211.961.87%-0.15%0.87%9,581,500114,763,00096%11.982.53%11.831.31%11.680.77%11.86-0.47%-0.61%
2020-05-2811.5511.9111.3511.740.69%0.50%-1.45%7,830,70091,477,00071%11.68-1.05%11.670.73%11.59-0.58%11.91-0.78%-0.60%
2020-05-2711.4412.1411.4311.662.28%-1.24%-2.88%15,969,200188,538,000145%11.813.63%11.591.53%11.66-0.64%12.01-0.84%-0.54%
2020-05-2611.3011.6211.1811.400.53%0.06%-5.85%7,789,00088,738,00072%11.390.82%11.41-2.01%11.73-1.49%12.11-0.84%-0.47%
2020-05-2511.4311.6511.1411.340.09%0.35%-7.13%6,839,00077,284,00062%11.30-1.93%11.65-2.32%11.91-0.89%12.21-0.89%-0.46%
2020-05-2211.7611.8211.2911.33-3.90%-1.67%-8.04%8,408,30096,881,00077%11.52-4.26%11.92-1.70%12.02-1.15%12.32-1.12%-0.47%
2020-05-2112.1612.3511.7311.790.00%-2.03%-5.37%8,858,200106,600,00082%12.03-0.64%12.13-0.04%12.16-0.99%12.46-0.67%-0.36%