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:
卫宁健康( 300253.SZ 深证)
板块 :计算机应用服务   
所属成分指数: 中证500
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
2019-05-2112.3512.6712.2312.521.71%0.00%0.00%19,345,400241,492,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2012.0812.4912.0112.311.48%0.43%-2.00%23,455,200287,486,00088%12.26-1.27%12.46-1.51%12.61-1.16%12.56-0.49%-1.13%
2019-05-1712.6812.8412.0412.13-4.03%-2.30%-3.91%25,837,700320,784,00092%12.42-2.32%12.65-1.30%12.76-0.50%12.62-1.55%-1.23%
2019-05-1612.9512.9612.5612.64-1.94%-0.55%-1.42%24,558,100312,129,00086%12.71-1.31%12.82-0.81%12.820.49%12.82-1.87%-1.11%
2019-05-1512.9913.0412.7412.890.62%0.09%-1.35%21,438,300276,086,00070%12.88-0.26%12.930.68%12.760.83%13.07-1.09%-0.96%
2019-05-1412.7213.0812.7212.81-1.08%-0.79%-3.03%15,705,800202,791,00049%12.91-0.55%12.841.17%12.650.99%13.21-0.85%-0.88%
2019-05-1312.7513.2312.7012.95-0.38%-0.25%-2.80%20,955,200272,051,00062%12.982.08%12.691.37%12.53-0.08%13.32-0.94%-0.88%
2019-05-1012.4613.0812.2013.005.78%2.22%-3.35%35,087,800446,263,00095%12.722.99%12.521.39%12.54-2.25%13.45-0.87%-0.89%
2019-05-0912.2112.5312.1612.29-0.24%-0.48%-9.42%20,901,200258,107,00056%12.35-0.39%12.35-1.33%12.83-3.24%13.57-0.89%-0.90%
2019-05-0812.1112.6511.9912.32-0.96%-0.62%-10.01%27,907,600345,967,00070%12.400.67%12.52-3.85%13.26-2.25%13.69-1.07%-0.98%
2019-05-0712.4512.7211.8912.44-0.96%1.02%-10.10%42,329,500521,280,000106%12.32-3.88%13.02-5.68%13.56-2.93%13.84-1.67%-1.00%
2019-05-0613.0013.2912.5612.56-10.03%-1.97%-10.75%39,500,300506,086,000106%12.81-9.61%13.80-3.52%13.97-2.17%14.07-1.50%-0.96%
2019-04-3014.0014.5813.6613.96-1.69%-1.51%-2.29%32,569,300461,639,00097%14.17-1.55%14.30-0.16%14.280.10%14.29-0.31%-0.92%
2019-04-2914.2614.6613.9914.200.00%-1.37%-0.92%44,928,600646,817,000136%14.400.66%14.330.46%14.270.66%14.33-0.36%-0.90%
2019-04-2614.0014.5013.9614.201.50%-0.71%-1.27%33,218,300475,091,000103%14.300.37%14.260.50%14.170.00%14.38-0.36%-0.83%
2019-04-2514.4614.5313.8713.99-3.78%-1.82%-3.08%31,275,900445,684,00099%14.250.10%14.190.60%14.17-0.15%14.44-0.80%-0.77%
2019-04-2414.0714.5813.7014.544.15%2.14%-0.08%40,566,400577,520,000120%14.241.43%14.11-0.05%14.19-0.73%14.55-1.11%-0.66%
2019-04-2313.9514.2013.8713.960.07%-0.54%-5.12%24,373,600342,097,00071%14.040.15%14.11-0.72%14.30-0.76%14.71-0.94%-0.47%
2019-04-2214.5014.5413.8513.95-3.59%-0.46%-6.08%39,929,800559,635,000112%14.02-2.32%14.22-2.01%14.41-1.48%14.85-1.73%-0.37%
2019-04-1914.3514.5514.2014.470.98%0.85%-4.26%24,473,800351,149,00065%14.35-0.23%14.51-0.59%14.62-0.65%15.11-1.28%-0.14%
2019-04-1814.5714.6514.2414.33-2.12%-0.35%-6.40%28,171,200405,124,00067%14.38-2.47%14.59-1.15%14.72-1.11%15.31-1.26%0.08%
2019-04-1715.0515.1014.5414.64-1.68%-0.71%-5.58%31,210,300460,210,00070%14.750.78%14.76-0.34%14.88-1.20%15.51-1.01%0.34%
2019-04-1614.4114.9214.2114.893.12%1.77%-4.94%32,478,900475,199,00064%14.63-1.83%14.81-1.24%15.06-1.17%15.66-0.13%0.60%
2019-04-1515.1315.2814.4314.44-3.15%-3.11%-7.93%33,758,500503,136,00064%14.90-0.17%15.00-1.58%15.24-1.50%15.680.33%0.71%
2019-04-1214.9715.1114.7314.910.07%-0.13%-4.62%24,190,500361,164,00045%14.93-1.11%15.24-1.04%15.47-1.27%15.630.26%0.71%
2019-04-1115.5615.6514.8014.90-5.10%-1.31%-4.44%49,093,900741,229,00092%15.10-3.35%15.40-2.01%15.67-1.60%15.590.24%0.74%
2019-04-1015.5315.8515.3315.700.45%0.51%0.94%37,617,700587,615,00076%15.620.23%15.72-0.93%15.93-0.62%15.550.78%0.66%
2019-04-0915.5715.8715.3015.630.58%0.29%1.28%34,233,200533,533,00066%15.59-1.67%15.86-1.20%16.030.60%15.430.07%0.50%
2019-04-0816.2316.3715.4315.54-2.75%-1.95%0.77%59,482,400942,729,000112%15.85-1.09%16.06-0.61%15.931.21%15.420.60%0.55%
2019-04-0416.4616.6315.7115.980.00%-0.27%4.24%64,566,1001,034,553,000127%16.02-1.75%16.151.43%15.741.44%15.330.87%0.52%