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:
三鑫医疗( 300453.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
2020-07-0219.8521.7619.8520.996.12%-1.15%6.63%20,685,200439,229,000165%21.237.50%20.364.47%20.033.23%19.680.67%1.23%
2020-07-0119.5820.6019.1019.781.75%0.14%1.16%13,711,300270,823,000106%19.751.95%19.491.33%19.411.19%19.55-0.94%1.50%
2020-06-3019.3819.7519.0519.44-0.05%0.34%-1.52%9,829,900190,443,00070%19.370.86%19.24-0.13%19.180.45%19.740.27%2.06%
2020-06-2919.5019.7118.7219.450.93%1.26%-1.20%8,686,400166,846,00057%19.210.62%19.260.79%19.09-0.18%19.690.49%2.45%
2020-06-2419.2019.5918.7319.27-0.16%0.94%-1.64%7,821,000149,305,00047%19.09-1.53%19.110.23%19.13-1.40%19.591.04%2.92%
2020-06-2318.8520.0118.6419.303.60%-0.44%-0.46%14,140,700274,125,00084%19.393.19%19.070.10%19.40-1.34%19.391.38%3.00%
2020-06-2218.9919.1918.5018.63-1.74%-0.84%-2.60%11,628,600218,463,00068%18.79-0.93%19.05-2.56%19.66-2.11%19.131.45%2.94%
2020-06-1919.0819.2118.4518.960.00%-0.02%0.56%12,809,400242,906,00075%18.96-1.54%19.55-2.43%20.080.23%18.852.02%2.88%
2020-06-1820.1920.4718.5818.96-3.76%-1.55%2.60%19,281,600371,339,000113%19.26-5.45%20.03-2.99%20.040.61%18.483.21%2.82%
2020-06-1720.3521.2919.6519.70-4.74%-3.29%10.02%15,888,200323,643,00098%20.37-1.28%20.652.20%19.922.75%17.912.70%2.59%
2020-06-1620.7721.1820.0120.68-3.27%0.22%18.61%16,057,500331,325,000107%20.63-1.16%20.213.02%19.383.76%17.443.42%2.31%
2020-06-1520.8821.8019.8021.385.48%2.41%26.82%21,307,600444,838,000152%20.888.92%19.626.33%18.686.05%16.864.66%1.95%
2020-06-1218.4021.0018.2120.275.30%5.75%25.85%20,282,700388,782,000145%19.172.26%18.455.28%17.625.04%16.114.18%1.50%
2020-06-1118.3219.2817.6919.259.62%2.70%24.51%20,471,400383,720,000155%18.7410.03%17.526.99%16.776.29%15.465.11%1.03%
2020-06-1016.2017.5616.2017.5610.03%3.08%19.38%14,644,000249,464,000105%17.044.97%16.383.16%15.783.19%14.711.86%0.36%
2020-06-0916.0216.8015.7015.96-1.91%-1.65%10.52%13,803,400224,001,00094%16.232.07%15.883.29%15.292.88%14.440.77%0.18%
2020-06-0816.6116.6815.0016.274.23%2.33%13.53%15,667,500249,103,000106%15.901.81%15.373.29%14.862.38%14.330.87%0.20%
2020-06-0515.0016.1514.8015.614.21%-0.04%9.87%20,040,700312,975,000134%15.625.26%14.884.82%14.523.75%14.211.45%0.24%
2020-06-0413.7215.3013.7214.987.38%0.97%6.96%24,689,200366,283,000170%14.849.63%14.203.76%13.994.58%14.010.92%0.16%
2020-06-0313.3613.9813.2713.955.05%3.08%0.53%10,111,200136,830,00069%13.530.60%13.680.64%13.38-1.15%13.88-0.16%0.16%
2020-06-0214.2814.3313.1313.28-5.08%-1.29%-4.45%12,199,300164,122,00085%13.45-3.90%13.601.98%13.54-1.82%13.90-0.20%0.24%
2020-06-0114.0314.2713.5113.991.97%-0.06%0.45%13,523,700189,321,000100%14.004.89%13.33-0.78%13.79-0.86%13.930.17%0.34%
2020-05-2912.5913.9312.4613.728.12%2.80%-1.32%14,958,100199,624,000112%13.353.59%13.44-3.04%13.91-0.79%13.90-0.47%0.38%
2020-05-2813.4313.7412.2812.69-6.96%-1.51%-9.16%20,720,500266,962,000159%12.88-8.99%13.86-4.67%14.02-2.52%13.97-1.58%0.50%
2020-05-2715.2315.3013.4913.64-8.76%-3.65%-3.90%17,750,700251,295,000160%14.16-5.23%14.54-0.12%14.38-0.03%14.190.06%0.70%
2020-05-2614.7215.2514.5314.951.56%0.08%5.39%13,724,300205,020,000140%14.942.24%14.551.88%14.381.74%14.190.90%0.64%
2020-05-2513.6015.0413.6014.727.68%0.75%4.70%15,574,000227,549,000150%14.614.91%14.281.93%14.141.70%14.061.33%0.48%
2020-05-2213.8514.4613.5013.67-2.70%-1.85%-1.48%9,967,300138,811,00089%13.93-1.74%14.010.44%13.900.13%13.880.65%0.31%
2020-05-2114.0014.4713.6114.053.31%-0.87%1.92%13,765,600195,109,000127%14.172.65%13.951.79%13.880.17%13.790.89%0.16%
2020-05-2013.8614.1013.5413.600.00%-1.51%-0.46%6,538,60090,287,00062%13.810.85%13.71-0.12%13.86-0.40%13.660.66%0.00%