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
2021-02-2619.6719.7618.6019.25-2.43%0.73%-7.53%5,208,30099,532,00073%19.11-3.96%19.86-1.98%20.22-1.68%20.82-0.69%1.03%
2021-02-2520.2520.6019.6019.73-3.05%-0.84%-5.88%7,667,500152,562,000105%19.90-2.98%20.26-1.93%20.57-2.16%20.96-0.15%1.26%
2021-02-2420.5020.8720.1020.35-0.39%-0.77%-3.06%5,563,900114,106,00079%20.510.20%20.66-0.87%21.02-1.06%20.990.59%1.36%
2021-02-2321.0021.0119.9920.43-3.22%-0.19%-2.11%6,827,100139,735,00091%20.47-2.51%20.84-2.27%21.25-1.05%20.870.78%1.45%
2021-02-2220.9721.6720.0621.110.48%0.55%1.94%6,401,500134,396,00088%20.99-0.40%21.33-1.21%21.470.40%20.711.52%1.39%
2021-02-1921.7521.9020.7621.01-4.63%-0.32%3.00%6,561,100138,297,00090%21.08-3.13%21.59-0.70%21.390.29%20.401.92%1.21%
2021-02-1822.5022.6021.2022.03-0.27%1.25%10.07%8,647,600188,164,000125%21.76-0.93%21.741.98%21.321.71%20.022.08%0.91%
2021-02-1021.8222.2021.4022.091.70%0.57%12.66%4,941,000108,523,00077%21.961.86%21.321.43%20.972.00%19.611.53%0.63%
2021-02-0920.4822.0420.4821.725.69%0.72%12.47%7,330,800158,079,000113%21.565.41%21.022.31%20.552.51%19.311.83%0.41%
2021-02-0821.2021.2020.0220.55-1.49%0.45%8.36%5,822,400119,108,00089%20.46-2.30%20.541.21%20.052.28%18.960.86%0.17%
2021-02-0520.5021.5620.2020.863.52%-0.38%10.95%9,464,200198,167,000149%20.944.35%20.303.55%19.604.32%18.801.68%0.09%
2021-02-0419.6920.6419.4520.150.75%0.42%8.97%6,786,800136,187,000111%20.071.05%19.603.31%18.792.39%18.490.84%-0.05%
2021-02-0319.1420.3619.0020.004.49%0.72%9.06%10,285,500204,245,000167%19.865.84%18.976.08%18.353.23%18.341.51%-0.13%
2021-02-0218.2919.2718.1019.144.59%2.01%5.94%6,920,700129,856,000113%18.764.29%17.892.57%17.781.03%18.070.18%-0.34%
2021-02-0116.7818.5516.7818.308.93%1.71%1.48%7,811,100140,540,000115%17.996.51%17.440.84%17.60-0.42%18.03-0.38%-0.47%
2021-01-2917.2117.7016.4116.80-1.47%-0.55%-7.19%6,943,300117,290,000100%16.89-2.55%17.29-2.33%17.67-2.19%18.10-1.01%-0.47%
2021-01-2817.7618.0116.9017.05-4.27%-1.64%-6.75%5,245,40090,927,00080%17.34-2.48%17.71-2.14%18.07-1.37%18.29-0.77%-0.41%
2021-01-2717.9218.2517.3517.81-0.61%0.19%-3.35%5,267,20093,632,00082%17.78-1.09%18.09-1.61%18.32-0.25%18.43-0.68%-0.31%
2021-01-2618.1818.3917.7817.92-1.43%-0.28%-3.42%5,906,700106,148,00094%17.97-2.85%18.39-1.08%18.36-0.26%18.55-0.50%-0.21%
2021-01-2518.5819.0518.1318.18-4.06%-1.72%-2.51%5,843,000108,091,00095%18.50-1.34%18.590.80%18.41-0.25%18.650.03%-0.17%
2021-01-2218.9919.1818.3318.95-0.37%1.06%1.65%4,995,50093,671,00084%18.751.11%18.440.66%18.46-0.01%18.640.27%-0.22%
2021-01-2118.2519.1517.9319.025.67%2.56%2.30%7,275,200134,928,000118%18.552.36%18.32-0.23%18.46-0.38%18.590.10%-0.26%
2021-01-2018.2318.5817.9018.00-1.37%-0.66%-3.09%7,270,500131,735,000114%18.12-1.01%18.36-1.00%18.53-1.24%18.57-0.68%-0.41%
2021-01-1918.7618.8217.8818.25-2.67%-0.29%-2.41%10,822,900198,095,000179%18.30-2.89%18.55-1.93%18.76-1.30%18.70-1.11%-0.42%
2021-01-1819.1019.3018.6118.75-1.73%-0.51%-0.85%4,990,10094,049,00091%18.850.02%18.91-0.96%19.010.48%18.91-0.39%-0.37%
2021-01-1519.0919.3218.5419.081.44%1.26%0.51%3,962,60074,668,00072%18.84-1.00%19.10-0.02%18.920.79%18.98-0.34%-0.38%
2021-01-1419.4019.4518.7318.81-3.29%-1.18%-1.25%5,038,60095,904,00092%19.03-1.90%19.101.08%18.770.77%19.050.16%-0.41%
2021-01-1319.0219.8318.9219.451.41%0.24%2.28%4,331,50084,043,00080%19.402.46%18.901.96%18.62-0.11%19.020.39%-0.57%
2021-01-1218.2019.4218.0019.184.87%1.28%1.25%5,924,600112,195,000105%18.942.82%18.530.96%18.64-1.01%18.94-0.14%-0.76%
2021-01-1118.2418.9017.9018.290.00%-0.69%-3.58%5,075,80093,486,00087%18.420.86%18.36-1.37%18.83-1.06%18.97-0.44%-0.84%