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:
迈克生物( 300463.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
2019-09-1726.2026.4225.4125.84-0.65%-0.22%8.55%4,439,700114,977,000101%25.900.72%25.461.91%24.682.34%23.811.45%0.50%
2019-09-1625.0326.0224.8026.014.67%1.16%10.85%6,319,700162,483,000145%25.713.99%24.983.83%24.112.38%23.462.16%0.29%
2019-09-1224.5224.9524.1524.851.89%0.51%8.20%4,900,800121,168,000114%24.721.09%24.062.60%23.551.54%22.971.31%0.00%
2019-09-1123.7824.8323.7824.392.57%-0.27%7.58%6,482,800158,548,000154%24.464.89%23.452.64%23.192.25%22.671.39%-0.19%
2019-09-1022.8023.9822.4323.783.98%1.99%6.35%7,914,800184,543,000194%23.323.96%22.851.97%22.681.61%22.360.62%-0.38%
2019-09-0922.4122.9521.8922.872.74%1.97%2.91%5,396,900121,046,000138%22.430.20%22.400.58%22.320.32%22.22-0.17%-0.47%
2019-09-0622.4022.7522.1122.26-0.63%-0.55%-0.01%3,197,70071,577,00087%22.380.01%22.280.16%22.250.81%22.26-0.58%-0.45%
2019-09-0522.2822.5622.1322.400.99%0.08%0.04%3,029,20067,798,00070%22.381.59%22.240.29%22.080.50%22.39-0.28%-0.45%
2019-09-0422.2322.3121.7122.18-0.22%0.68%-1.22%2,722,60059,980,00061%22.03-1.14%22.180.75%21.97-0.18%22.45-0.36%-0.41%
2019-09-0322.5722.6822.0822.23-0.67%-0.24%-1.35%3,325,90074,113,00077%22.280.45%22.010.64%22.01-0.61%22.53-0.57%-0.32%
2019-09-0221.5322.5621.5322.383.66%0.88%-1.25%4,309,90095,614,00098%22.192.36%21.870.01%22.14-0.57%22.66-0.60%-0.14%
2019-08-3021.8021.9621.3721.59-0.18%-0.39%-5.30%4,883,100105,835,000111%21.67-0.48%21.87-1.98%22.27-1.58%22.80-0.74%0.01%
2019-08-2922.0322.3521.4821.63-2.08%-0.68%-5.83%4,001,90087,156,00097%21.78-2.04%22.31-1.75%22.63-0.97%22.97-0.64%0.08%
2019-08-2822.7722.7821.9722.09-2.99%-0.64%-4.43%3,662,40081,424,00094%22.23-2.53%22.71-0.90%22.85-0.72%23.12-0.52%0.09%
2019-08-2723.3723.3722.6122.77-2.11%-0.18%-2.01%4,840,000110,399,000131%22.81-1.65%22.92-0.39%23.01-0.80%23.24-0.23%0.14%
2019-08-2622.7223.5022.7223.26-0.43%0.29%-0.12%2,567,50059,549,00077%23.191.31%23.01-0.19%23.20-0.37%23.290.01%0.13%
2019-08-2322.2123.7421.9023.360.95%2.04%0.31%9,334,400213,694,000285%22.89-1.19%23.05-1.97%23.28-1.10%23.29-0.53%0.10%
2019-08-2223.5823.6122.9223.14-1.87%-0.13%-1.16%3,448,30079,894,000139%23.17-1.61%23.51-0.93%23.54-0.24%23.410.11%0.13%
2019-08-2123.7723.8823.3923.58-1.75%0.14%0.83%2,074,60048,850,00085%23.55-1.13%23.730.21%23.600.03%23.390.55%0.09%
2019-08-2023.9324.1823.5124.000.42%0.78%3.19%3,643,20086,762,000145%23.820.24%23.680.75%23.590.60%23.261.17%-0.02%
2019-08-1923.3224.0923.2623.902.66%0.60%3.96%3,324,40078,981,000137%23.761.85%23.510.47%23.450.68%22.990.93%-0.22%
2019-08-1623.4623.6423.1823.28-0.94%-0.20%2.21%2,041,70047,624,00080%23.330.15%23.400.29%23.290.28%22.78-0.03%-0.41%
2019-08-1523.0123.6022.7723.500.21%0.90%3.15%2,165,40050,435,00079%23.29-1.00%23.330.22%23.230.39%22.78-0.53%-0.45%
2019-08-1423.4023.8223.1023.452.76%-0.33%2.38%2,816,80066,271,00090%23.532.30%23.281.09%23.141.21%22.90-0.04%-0.44%
2019-08-1323.2023.3822.7422.82-2.31%-0.77%-0.41%1,430,10032,889,00038%23.00-0.52%23.030.10%22.861.24%22.91-0.39%-0.61%
2019-08-1222.9923.3922.5823.362.55%1.04%1.55%1,838,50042,504,00048%23.120.71%23.000.99%22.580.62%23.00-0.20%-0.59%
2019-08-0923.2823.4022.5622.78-1.00%-0.76%-1.17%1,759,10040,381,00046%22.96-0.04%22.781.66%22.44-0.42%23.05-0.30%-0.63%
2019-08-0822.3223.3422.3223.011.63%0.20%-0.47%3,289,50075,542,00086%22.972.10%22.410.97%22.53-1.08%23.12-0.30%-0.61%
2019-08-0721.7822.9121.7822.643.85%0.65%-2.36%3,264,40073,425,00087%22.493.58%22.19-1.02%22.78-0.69%23.19-0.52%-0.60%
2019-08-0621.9022.2320.7121.800.00%0.39%-6.47%3,068,80066,643,00083%21.72-2.62%22.42-2.81%22.94-1.24%23.31-0.86%-0.56%