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
2019-09-128.628.628.448.50-1.62%-0.19%0.62%2,847,40024,249,000124%8.52-0.57%8.520.28%8.490.20%8.450.24%0.27%
2019-09-118.438.698.398.642.61%0.88%2.52%4,870,30041,714,000234%8.571.88%8.501.34%8.470.81%8.430.54%0.25%
2019-09-108.398.488.328.420.24%0.15%0.44%1,936,40016,280,000113%8.410.35%8.38-0.10%8.40-0.37%8.380.16%0.20%
2019-09-098.388.438.338.400.84%0.26%0.36%1,436,40012,034,00081%8.380.34%8.39-0.19%8.430.25%8.370.28%0.24%
2019-09-068.358.458.318.33-0.48%-0.24%-0.20%1,150,1009,603,00063%8.35-0.94%8.41-0.53%8.410.10%8.350.12%0.23%
2019-09-058.498.538.378.37-0.95%-0.70%0.40%1,809,30015,250,000104%8.430.10%8.450.42%8.400.27%8.340.31%0.23%
2019-09-048.448.508.358.45-0.82%0.34%1.67%1,915,10016,128,000115%8.42-0.60%8.420.29%8.380.19%8.310.33%0.22%
2019-09-038.198.628.188.523.90%0.57%2.85%5,159,00043,708,000332%8.473.38%8.392.48%8.371.33%8.281.09%0.21%
2019-09-028.208.268.048.201.36%0.06%0.06%1,339,10010,974,000115%8.200.38%8.19-0.46%8.260.22%8.20-0.17%0.14%
2019-08-308.288.288.088.09-1.10%-0.91%-1.45%632,3005,162,00046%8.16-0.44%8.23-0.71%8.240.11%8.21-0.20%0.22%
2019-08-298.288.288.178.18-1.33%-0.24%-0.55%894,9007,338,00058%8.20-1.25%8.290.42%8.230.21%8.230.01%0.29%
2019-08-288.298.408.268.29-1.19%-0.17%0.80%883,6007,337,00057%8.30-0.11%8.250.40%8.210.37%8.220.09%0.27%
2019-08-278.248.438.128.390.96%0.93%2.11%2,524,20020,983,000164%8.312.18%8.221.32%8.180.71%8.220.59%0.26%
2019-08-267.918.317.818.313.23%2.14%1.73%1,694,40013,785,000108%8.140.63%8.110.30%8.12-0.73%8.170.16%0.16%
2019-08-238.108.158.048.05-1.35%-0.43%-1.30%706,5005,712,00048%8.09-0.10%8.09-0.46%8.18-0.49%8.160.14%0.06%
2019-08-228.048.207.998.161.49%0.83%0.18%1,055,7008,544,00072%8.090.09%8.13-1.08%8.22-0.15%8.150.19%-0.02%
2019-08-218.168.188.048.04-1.59%-0.57%-1.11%973,8007,874,00067%8.09-1.44%8.21-0.62%8.24-0.12%8.130.20%-0.14%
2019-08-208.288.288.158.17-0.12%-0.41%0.69%906,7007,439,00064%8.20-0.61%8.270.05%8.250.65%8.110.43%-0.22%
2019-08-198.188.628.168.180.25%-0.90%1.25%3,365,30027,778,000233%8.25-0.61%8.260.17%8.190.76%8.080.55%-0.34%
2019-08-168.268.448.128.16-0.61%-1.75%1.56%2,264,50018,806,000193%8.311.38%8.251.93%8.131.21%8.040.51%-0.42%
2019-08-157.998.457.918.211.11%0.22%2.70%1,081,6008,860,000103%8.190.23%8.090.87%8.030.77%7.99-0.10%-0.50%
2019-08-148.248.298.098.12-1.93%-0.65%1.47%969,9007,927,00093%8.171.95%8.020.83%7.970.76%8.00-0.04%-0.52%
2019-08-137.858.287.678.285.48%3.28%3.44%2,525,90020,251,000244%8.022.43%7.961.56%7.911.16%8.01-0.45%-0.58%
2019-08-127.797.927.777.850.51%0.29%-2.38%722,0005,651,00078%7.83-0.36%7.830.10%7.82-0.71%8.04-0.80%-0.58%
2019-08-097.888.007.777.81-0.51%-0.57%-3.65%657,2005,162,00063%7.860.41%7.830.15%7.88-0.87%8.11-0.69%-0.51%
2019-08-087.817.897.737.851.55%0.35%-3.82%864,0006,759,00078%7.820.24%7.81-1.06%7.95-1.16%8.16-1.06%-0.42%
2019-08-077.857.897.737.73-0.51%-0.95%-6.29%837,0006,532,00064%7.80-0.10%7.90-1.52%8.04-0.92%8.25-0.58%-0.31%
2019-08-068.118.117.597.77-4.31%-0.54%-6.35%1,421,00011,101,000103%7.81-4.34%8.02-2.71%8.11-1.79%8.30-0.78%-0.23%
2019-08-058.248.288.098.12-1.58%-0.56%-2.89%737,0006,018,00057%8.17-0.77%8.24-0.29%8.26-0.40%8.36-0.19%-0.13%
2019-08-028.368.368.178.250.00%0.26%-1.53%891,0007,332,00068%8.23-1.03%8.27-0.37%8.30-0.52%8.38-0.30%-0.09%