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:
理邦仪器( 300206.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
2021-01-1517.1217.7816.8617.613.53%0.82%-0.65%8,162,300142,565,00096%17.473.61%17.050.50%17.12-0.24%17.73-0.35%-0.35%
2021-01-1416.9017.1816.5317.010.65%0.91%-4.38%6,292,400106,073,00073%16.860.32%16.96-0.59%17.16-1.66%17.79-0.55%-0.28%
2021-01-1317.2917.2916.5916.90-2.26%0.58%-5.52%8,941,000150,234,000105%16.80-3.14%17.06-1.90%17.45-2.51%17.89-0.67%-0.20%
2021-01-1217.1117.6517.0717.291.17%-0.33%-3.98%5,534,80096,011,00068%17.351.13%17.39-1.69%17.90-0.98%18.01-0.27%-0.11%
2021-01-1117.6517.6516.9117.09-3.17%-0.37%-5.34%8,477,400145,424,000101%17.15-3.08%17.69-2.97%18.08-0.79%18.06-0.71%-0.03%
2021-01-0817.5618.0717.2617.65-0.95%-0.28%-2.94%7,498,900132,725,00094%17.70-2.52%18.24-1.05%18.22-0.54%18.18-0.50%0.11%
2021-01-0718.7418.7417.8017.82-5.66%-1.86%-2.49%9,765,400177,310,000119%18.16-2.87%18.430.28%18.32-0.08%18.28-0.38%0.23%
2021-01-0618.5519.0518.2218.892.11%1.05%2.97%10,456,700195,470,000131%18.691.50%18.380.86%18.331.09%18.35-0.37%0.37%
2021-01-0518.0018.7617.9418.503.35%0.46%0.47%9,842,500181,262,000112%18.422.65%18.220.69%18.140.61%18.410.17%0.60%
2021-01-0418.2618.3817.8317.90-1.92%-0.23%-2.62%8,553,900153,467,00097%17.94-1.97%18.090.13%18.03-0.58%18.380.09%0.63%
2020-12-3118.1718.4318.1718.25-0.22%-0.28%-0.63%5,227,60095,668,00061%18.300.91%18.070.45%18.13-0.51%18.370.41%0.64%
2020-12-3017.9518.4017.7318.291.72%0.85%-0.01%5,557,700100,795,00061%18.141.75%17.99-0.54%18.22-0.73%18.290.24%0.62%
2020-12-2917.8918.4517.3717.980.17%0.87%-1.47%6,403,600114,147,00069%17.83-1.10%18.09-1.40%18.36-1.33%18.250.24%0.61%
2020-12-2818.3218.5617.6917.95-2.02%-0.41%-1.40%7,460,600134,460,00081%18.02-2.05%18.34-1.23%18.61-0.02%18.200.47%0.60%
2020-12-2518.5818.6418.1018.32-2.66%-0.43%1.11%6,877,400126,547,00077%18.40-0.71%18.57-1.00%18.610.56%18.120.75%0.55%
2020-12-2419.1819.1818.0318.82-0.84%1.55%4.65%10,753,600199,282,000121%18.53-1.09%18.760.46%18.500.91%17.980.73%0.46%
2020-12-2318.6719.0818.4518.980.32%1.30%6.31%9,847,900184,507,000121%18.74-0.97%18.671.34%18.341.01%17.850.96%0.38%
2020-12-2218.2119.3618.1818.924.13%0.01%6.99%16,683,100315,629,000221%18.924.57%18.433.37%18.162.72%17.681.91%0.30%
2020-12-2117.9518.2817.6718.172.42%0.43%4.71%8,133,500147,154,000124%18.091.96%17.831.09%17.681.28%17.350.53%0.10%
2020-12-1818.0218.0917.5317.74-0.95%-0.02%2.78%8,080,800143,386,000126%17.740.37%17.630.74%17.451.21%17.260.20%0.05%
2020-12-1717.2917.9717.2617.913.17%1.31%3.97%10,351,400182,999,000168%17.681.85%17.501.67%17.241.17%17.230.17%0.03%
2020-12-1617.3817.6317.1817.36-0.46%0.01%0.95%5,005,80086,893,00080%17.36-0.02%17.221.18%17.040.38%17.200.10%0.03%
2020-12-1517.2717.5817.0117.442.29%0.46%1.52%7,606,800132,062,000121%17.362.32%17.021.07%16.980.38%17.180.15%0.00%
2020-12-1416.6517.3916.5017.051.43%0.49%-0.60%7,321,400124,220,000115%16.971.59%16.840.10%16.92-0.42%17.15-0.01%-0.03%
2020-12-1116.8316.9816.4316.81-0.53%0.65%-2.01%7,289,500121,743,000116%16.70-0.81%16.82-1.04%16.99-1.24%17.15-0.16%-0.08%
2020-12-1016.6217.0316.5816.901.08%0.37%-1.64%4,510,90075,951,00075%16.84-0.72%17.00-1.00%17.20-0.87%17.18-0.05%-0.11%
2020-12-0917.0717.2916.7016.72-1.99%-1.41%-2.73%5,609,60095,132,00090%16.96-1.48%17.17-1.29%17.35-0.20%17.190.11%-0.17%
2020-12-0817.2017.3917.0517.06-0.81%-0.89%-0.65%4,301,00074,031,00067%17.21-0.80%17.39-0.50%17.390.15%17.17-0.02%-0.28%
2020-12-0717.6217.6617.1917.20-2.33%-0.87%0.15%5,383,60093,411,00084%17.35-1.22%17.480.30%17.360.42%17.17-0.01%-0.38%
2020-12-0417.5517.7517.4317.610.00%0.26%2.53%5,826,200102,336,00091%17.570.37%17.430.71%17.290.70%17.180.05%-0.49%