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:
创业慧康( 300451.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
2020-08-1416.1516.3015.8116.241.06%0.54%-5.27%8,706,700140,632,00048%16.15-0.30%16.07-1.26%16.37-1.01%17.14-0.36%-0.34%
2020-08-1316.2016.5315.9616.070.56%-0.81%-6.60%11,090,500179,673,00058%16.201.32%16.27-1.05%16.54-1.42%17.21-0.42%-0.34%
2020-08-1216.6516.7015.6615.98-3.91%-0.06%-7.51%27,518,800440,033,000136%15.99-5.52%16.45-3.38%16.78-3.20%17.28-1.27%-0.36%
2020-08-1117.1917.2416.5816.63-2.81%-1.74%-4.98%13,281,100224,777,00073%16.93-0.77%17.02-1.16%17.33-1.41%17.50-0.10%-0.38%
2020-08-1016.9017.2116.8617.110.65%0.32%-2.33%10,195,000173,881,00057%17.06-0.16%17.22-1.48%17.58-0.64%17.520.17%-0.51%
2020-08-0717.4717.5916.8017.00-2.58%-0.49%-2.80%15,559,900265,822,00082%17.08-1.97%17.48-1.78%17.69-0.14%17.49-0.03%-0.66%
2020-08-0617.8217.8717.1717.45-2.08%0.13%-0.26%18,603,800324,205,00096%17.43-2.17%17.80-0.66%17.720.10%17.50-0.27%-0.81%
2020-08-0518.3018.4017.5517.82-1.60%0.03%1.58%21,228,300378,154,000103%17.81-1.61%17.910.81%17.700.33%17.54-0.60%-0.89%
2020-08-0418.2118.3917.8818.111.00%0.02%2.62%20,658,100374,044,00099%18.111.52%17.771.45%17.641.04%17.65-0.36%-0.84%
2020-08-0317.6018.0917.5017.933.82%0.53%1.23%23,605,500421,013,000107%17.843.22%17.520.86%17.461.24%17.71-0.12%-0.81%
2020-07-3117.1917.6317.0417.270.70%-0.05%-2.62%17,179,600296,835,00078%17.28-0.29%17.370.20%17.25-0.02%17.73-0.38%-0.77%
2020-07-3017.8017.8717.1017.15-3.11%-1.03%-3.66%18,175,300314,962,00080%17.33-0.99%17.330.75%17.25-0.83%17.80-0.67%-0.72%
2020-07-2917.1717.8117.0017.703.09%1.13%-1.24%16,460,900288,095,00069%17.502.38%17.200.31%17.40-1.46%17.92-1.39%-0.63%
2020-07-2817.1717.4416.9117.171.24%0.43%-5.52%11,438,100195,546,00042%17.100.41%17.15-1.52%17.65-1.25%18.17-1.40%-0.40%
2020-07-2716.9517.2716.7116.960.83%-0.39%-7.99%20,609,300350,904,00071%17.03-1.47%17.42-2.61%17.88-0.95%18.43-1.38%-0.17%
2020-07-2417.8918.1416.8016.82-6.35%-2.66%-10.01%24,935,700430,883,00084%17.28-2.64%17.88-1.98%18.05-0.81%18.69-1.57%0.08%
2020-07-2318.2818.4217.0817.96-2.97%1.19%-5.41%34,284,400608,488,000113%17.75-4.93%18.25-1.17%18.20-0.99%18.99-0.99%0.38%
2020-07-2218.4818.9618.1818.51-0.54%-0.85%-3.48%25,000,700466,715,00084%18.671.07%18.461.18%18.38-1.31%19.18-0.09%0.64%
2020-07-2118.9019.0117.8018.611.69%0.75%-3.05%28,710,300530,316,00096%18.471.79%18.250.04%18.62-1.92%19.20-0.15%0.76%
2020-07-2018.4118.6617.7218.300.27%0.84%-4.81%17,511,800317,787,00056%18.150.58%18.24-2.81%18.99-1.52%19.220.35%0.91%
2020-07-1717.7518.4917.5318.252.82%1.15%-4.74%23,405,000422,271,00070%18.04-2.16%18.76-3.18%19.28-1.89%19.160.13%0.96%
2020-07-1619.0319.2417.4617.75-6.97%-3.75%-7.23%30,040,200553,959,00090%18.44-5.51%19.38-2.53%19.65-0.72%19.130.19%1.03%
2020-07-1520.0920.3018.7019.08-4.50%-2.24%-0.09%35,320,900689,345,000115%19.52-3.53%19.88-1.11%19.790.45%19.100.91%1.08%
2020-07-1420.1921.0519.7719.98-1.72%-1.24%5.57%27,564,000557,635,00095%20.231.07%20.111.73%19.701.44%18.930.87%1.09%
2020-07-1319.4520.4619.3620.333.83%1.57%8.35%26,186,700524,140,00090%20.02-0.33%19.771.51%19.421.92%18.761.17%1.14%
2020-07-1019.8020.7719.5619.58-1.11%-2.50%5.58%35,478,800712,473,000121%20.084.07%19.472.32%19.062.18%18.551.42%1.15%
2020-07-0919.0119.8218.8719.803.88%2.61%8.28%37,830,400730,005,000131%19.302.19%19.032.36%18.651.66%18.291.60%1.09%
2020-07-0818.7919.2818.3719.061.82%0.93%5.89%25,353,100478,767,00086%18.880.16%18.591.30%18.350.99%18.001.17%1.05%
2020-07-0718.5519.4018.1318.721.57%-0.71%5.22%35,697,300673,013,000120%18.853.97%18.352.03%18.170.70%17.791.28%1.01%
2020-07-0618.0018.5517.6418.430.00%1.64%4.91%36,188,100656,189,000126%18.130.61%17.990.55%18.040.52%17.570.87%0.92%