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:
金石亚药( 300434.SZ 深证)
板块 :次新股   
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
2019-12-067.067.096.967.02-0.14%0.03%0.63%1,259,2008,837,000102%7.02-0.14%7.010.33%6.991.00%6.98-0.29%-0.46%
2019-12-057.007.066.957.031.01%0.03%0.49%1,291,4009,076,000105%7.030.96%6.980.39%6.920.16%7.00-0.30%-0.50%
2019-12-047.037.036.926.96-1.14%-0.01%-0.81%1,004,2006,990,00083%6.960.19%6.961.15%6.91-0.22%7.02-0.37%-0.52%
2019-12-036.917.056.857.040.86%1.32%-0.04%1,119,1007,775,00094%6.95-0.14%6.88-0.13%6.92-0.29%7.04-0.41%-0.52%
2019-12-026.957.026.896.980.43%0.32%-1.30%868,7006,044,00075%6.962.07%6.89-0.33%6.94-0.39%7.07-0.34%-0.51%
2019-11-296.916.986.706.950.58%1.95%-2.06%2,538,00017,301,000212%6.82-2.01%6.91-1.81%6.97-1.78%7.10-1.23%-0.53%
2019-11-287.047.046.886.91-1.85%-0.68%-3.81%1,513,10010,527,000138%6.96-1.86%7.04-1.06%7.09-1.17%7.18-0.75%-0.47%
2019-11-277.117.137.037.04-0.71%-0.69%-2.74%875,2006,204,00085%7.09-0.46%7.11-0.71%7.18-0.60%7.24-0.28%-0.41%
2019-11-267.127.167.077.090.00%-0.45%-2.31%804,0005,726,00078%7.120.04%7.16-0.76%7.22-0.48%7.26-0.21%-0.41%
2019-11-257.207.207.077.09-1.66%-0.41%-2.52%1,115,6007,942,000108%7.12-1.47%7.22-1.02%7.26-0.40%7.27-0.47%-0.47%
2019-11-227.397.407.007.21-2.04%-0.21%-1.33%1,219,5008,811,000116%7.23-1.38%7.29-0.60%7.290.03%7.31-0.63%-0.52%
2019-11-217.297.367.257.360.41%0.46%0.10%891,9006,534,00084%7.33-0.41%7.330.47%7.28-0.16%7.35-0.53%-0.50%
2019-11-207.350.000.007.33-0.27%-0.35%-0.84%717,8005,280,00064%7.360.44%7.300.59%7.300.06%7.39-0.38%-0.46%
2019-11-197.347.357.267.350.96%0.35%-0.94%802,0005,874,00066%7.321.13%7.26-0.28%7.290.03%7.42-0.35%-0.45%
2019-11-187.157.307.117.281.25%0.52%-2.23%1,013,4007,339,00081%7.240.12%7.28-0.29%7.29-0.48%7.45-0.48%-0.43%
2019-11-157.357.427.177.19-2.57%-0.59%-3.90%1,659,70012,005,000133%7.23-2.09%7.30-0.60%7.32-1.27%7.48-0.65%-0.37%
2019-11-147.367.467.327.38-0.54%-0.09%-2.01%981,2007,248,00081%7.390.89%7.34-0.15%7.42-0.79%7.53-0.16%-0.31%
2019-11-137.337.427.247.421.23%1.34%-1.63%823,4006,029,00066%7.320.21%7.35-1.28%7.48-0.61%7.54-0.29%-0.31%
2019-11-127.397.397.267.330.00%0.31%-3.11%811,7005,931,00057%7.31-1.20%7.45-1.21%7.52-0.61%7.57-0.76%-0.33%
2019-11-117.377.507.327.33-2.53%-0.89%-3.84%1,468,60010,862,00094%7.40-2.52%7.54-0.87%7.57-0.75%7.62-0.94%-0.28%
2019-11-087.657.757.507.52-1.18%-0.88%-2.27%1,373,00010,417,00083%7.59-0.64%7.61-0.30%7.63-0.03%7.70-0.43%-0.25%
2019-11-077.577.697.507.610.26%-0.34%-1.53%1,467,20011,204,00083%7.640.61%7.63-0.12%7.630.25%7.73-0.16%-0.26%
2019-11-067.757.767.417.59-1.04%0.00%-1.94%1,557,40011,821,00088%7.59-1.17%7.64-0.07%7.610.04%7.74-0.26%-0.28%
2019-11-057.607.757.557.670.52%-0.13%-1.16%887,8006,818,00051%7.680.10%7.640.55%7.61-0.80%7.76-0.17%-0.50%
2019-11-047.617.737.597.630.26%-0.55%-1.84%986,0007,565,00052%7.670.99%7.600.26%7.67-0.92%7.770.12%-0.52%
2019-11-017.507.687.447.611.33%0.17%-1.98%1,414,20010,744,00072%7.600.74%7.58-1.34%7.74-0.60%7.76-0.05%-0.51%
2019-10-317.517.617.507.51-0.53%-0.41%-3.32%1,158,4008,735,00054%7.54-0.63%7.68-1.45%7.79-0.31%7.77-0.17%-0.51%
2019-10-307.627.697.527.55-2.45%-0.51%-2.97%2,446,50018,567,000110%7.59-3.33%7.80-1.18%7.81-0.70%7.78-0.46%-0.49%
2019-10-297.907.957.747.74-2.89%-1.40%-0.99%2,354,50018,483,000104%7.85-1.11%7.890.14%7.860.04%7.82-0.32%-0.44%
2019-10-287.957.997.877.970.00%0.40%1.63%2,658,00021,098,000111%7.940.83%7.880.59%7.860.87%7.84-0.57%-0.41%