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
2019-12-107.307.307.227.27-0.41%-0.03%0.36%1,659,70012,070,000102%7.27-0.26%7.28-0.01%7.270.32%7.24-0.01%-0.40%
2019-12-097.277.357.247.300.41%0.12%0.76%1,852,60013,507,000112%7.290.40%7.280.23%7.250.04%7.25-0.04%-0.42%
2019-12-067.317.317.227.27-0.55%0.11%0.30%1,510,50010,969,00087%7.26-0.17%7.260.47%7.240.03%7.25-0.58%-0.44%
2019-12-057.247.327.217.311.11%0.49%0.27%1,821,90013,253,00097%7.270.58%7.230.00%7.240.22%7.29-0.70%-0.41%
2019-12-047.267.307.187.23-0.69%-0.03%-1.51%1,060,2007,667,00054%7.230.70%7.23-0.11%7.230.08%7.34-0.66%-0.33%
2019-12-037.157.287.107.28-0.41%1.36%-1.49%2,104,00015,110,00099%7.18-1.39%7.23-0.15%7.22-0.33%7.39-0.83%-0.27%
2019-12-027.217.387.167.311.25%0.37%-1.91%1,574,40011,466,00072%7.280.47%7.250.40%7.24-0.11%7.45-0.33%-0.23%
2019-11-297.217.327.167.220.84%-0.40%-3.44%2,018,10014,630,00089%7.250.91%7.22-0.17%7.25-1.08%7.48-0.35%-0.30%
2019-11-287.227.277.127.16-0.83%-0.33%-4.57%1,138,0008,175,00050%7.18-0.15%7.23-0.52%7.33-1.23%7.50-0.32%-0.39%
2019-11-277.287.287.107.220.00%0.35%-4.08%1,440,50010,365,00059%7.20-1.13%7.27-1.55%7.42-1.11%7.53-0.19%-0.48%
2019-11-267.287.437.197.22-0.96%-0.78%-4.26%2,007,60014,610,00082%7.28-0.23%7.38-1.61%7.51-0.99%7.54-0.19%-0.48%
2019-11-257.457.457.167.29-2.02%-0.05%-3.51%2,705,50019,734,000110%7.29-3.31%7.50-1.86%7.58-0.82%7.56-0.24%-0.51%
2019-11-227.657.737.377.44-2.75%-1.38%-1.76%2,689,80020,292,000110%7.54-1.90%7.64-0.65%7.64-0.08%7.57-0.29%-0.53%
2019-11-217.687.807.607.650.13%-0.52%0.72%2,362,00018,164,00096%7.69-0.21%7.690.38%7.650.30%7.600.07%-0.51%
2019-11-207.700.000.007.64-1.04%-0.86%0.66%2,413,40018,598,00095%7.710.30%7.660.64%7.630.62%7.59-0.07%-0.51%
2019-11-197.687.757.607.720.92%0.48%1.65%3,004,50023,085,000105%7.681.23%7.620.59%7.580.74%7.60-0.43%-0.54%
2019-11-187.497.657.437.652.68%0.79%0.29%2,141,00016,250,00070%7.590.80%7.570.61%7.520.36%7.63-1.00%-0.49%
2019-11-157.687.687.437.45-2.49%-1.06%-3.31%1,768,70013,318,00050%7.53-0.69%7.520.33%7.50-0.69%7.71-1.29%-0.35%
2019-11-147.417.667.417.642.96%0.76%-2.13%2,550,60019,338,00058%7.582.05%7.500.56%7.55-0.15%7.81-1.18%-0.18%
2019-11-137.537.627.367.42-1.46%-0.13%-6.06%1,707,90012,690,00032%7.43-0.34%7.46-1.38%7.56-0.59%7.90-0.22%0.01%
2019-11-127.307.567.307.532.03%1.01%-4.88%2,189,80016,325,00040%7.46-0.24%7.56-0.55%7.60-1.03%7.92-0.47%0.03%
2019-11-117.587.727.337.38-4.03%-1.24%-7.20%3,409,90025,481,00058%7.47-3.19%7.60-0.85%7.68-1.64%7.95-0.38%0.13%
2019-11-087.627.797.627.691.05%-0.38%-3.67%3,357,90025,921,00056%7.721.29%7.67-0.78%7.81-1.41%7.98-0.10%0.22%
2019-11-077.567.697.537.610.66%-0.14%-4.77%3,237,10024,670,00050%7.62-0.57%7.73-1.78%7.92-1.38%7.990.00%0.28%
2019-11-067.907.957.507.56-4.18%-1.37%-5.39%5,512,70042,254,00084%7.67-2.73%7.87-2.14%8.03-0.57%7.99-0.30%0.29%
2019-11-057.998.027.747.89-1.13%0.13%-1.56%4,518,70035,609,00071%7.88-2.03%8.04-1.25%8.08-0.35%8.020.08%0.38%
2019-11-048.138.197.947.98-2.80%-0.78%-0.36%6,127,10049,278,00098%8.04-0.86%8.140.16%8.110.17%8.010.31%0.41%
2019-11-018.398.408.028.21-1.56%1.20%2.83%9,790,70079,430,000161%8.11-1.53%8.130.03%8.090.52%7.980.40%0.43%
2019-10-317.908.427.908.344.64%1.23%4.88%9,258,00076,279,000168%8.244.13%8.131.60%8.051.47%7.950.77%0.46%
2019-10-307.958.077.737.970.00%0.73%1.00%3,983,50031,517,00074%7.91-2.25%8.000.10%7.94-0.05%7.890.01%0.49%