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
2019-12-1227.4127.6827.2027.520.18%0.19%1.78%1,442,90039,633,00036%27.47-0.39%27.690.43%27.56-0.02%27.04-0.46%-0.73%
2019-12-1128.0028.1527.2227.47-2.24%-0.38%1.12%2,374,90065,487,00054%27.58-0.90%27.570.03%27.560.60%27.170.03%-0.70%
2019-12-1027.3828.1627.1328.102.63%0.99%3.47%4,532,500126,116,000104%27.831.89%27.570.46%27.401.72%27.160.04%-0.70%
2019-12-0927.3527.6526.8027.38-0.80%0.26%0.85%4,322,100118,030,00098%27.31-0.84%27.440.69%26.940.81%27.15-0.39%-0.68%
2019-12-0627.8027.9027.0027.60-0.65%0.22%1.27%2,035,30056,050,00046%27.54-0.03%27.251.95%26.72-0.06%27.26-1.04%-0.56%
2019-12-0527.2527.8726.9427.782.13%0.85%0.87%3,322,70091,531,00067%27.552.28%26.731.08%26.74-0.69%27.54-1.14%-0.44%
2019-12-0426.3027.4626.1827.202.80%1.00%-2.36%4,896,200131,863,00091%26.933.39%26.45-0.29%26.92-0.19%27.86-1.76%-0.28%
2019-12-0326.2826.6725.6026.461.50%1.58%-6.69%5,409,600140,913,00090%26.05-1.35%26.52-2.49%26.98-1.27%28.36-0.95%0.00%
2019-12-0226.9726.9726.0026.07-2.94%-1.27%-8.94%5,723,100151,126,000100%26.41-2.47%27.20-1.30%27.32-1.54%28.63-0.91%0.09%
2019-11-2927.9828.2026.5826.86-4.75%-0.79%-7.04%5,911,200160,037,000110%27.07-3.95%27.56-1.08%27.75-2.21%28.89-0.70%0.19%
2019-11-2827.2028.7827.2028.203.64%0.05%-3.08%5,364,000151,190,000106%28.192.92%27.86-0.10%28.38-1.85%29.10-0.19%0.31%
2019-11-2727.5727.7527.1127.21-1.23%-0.65%-6.66%2,880,50078,888,00056%27.39-1.38%27.89-2.55%28.91-2.12%29.150.07%0.38%
2019-11-2628.3428.5027.4027.55-2.37%-0.80%-5.43%4,178,100116,032,00081%27.77-1.86%28.62-2.82%29.54-0.64%29.130.21%0.44%
2019-11-2528.8529.3527.0028.22-1.47%-0.27%-2.92%4,766,800134,879,00092%28.30-3.55%29.45-2.43%29.73-0.47%29.070.80%0.44%
2019-11-2230.5630.8328.0728.64-7.01%-2.38%-0.69%7,044,600206,671,000132%29.34-4.22%30.18-0.38%29.870.18%28.840.17%0.40%
2019-11-2130.6631.1830.1030.80-0.19%0.55%6.98%5,283,800161,849,000108%30.630.08%30.291.50%29.811.41%28.790.48%0.48%
2019-11-2028.9531.7628.9030.866.60%0.83%7.69%8,335,100255,106,000173%30.615.75%29.853.64%29.403.12%28.661.01%0.57%
2019-11-1928.8329.2428.5228.950.63%0.03%2.05%3,237,40093,696,00070%28.940.50%28.800.41%28.511.15%28.37-0.07%0.59%
2019-11-1828.5529.1928.3928.770.95%-0.10%1.34%3,261,30093,920,00067%28.800.40%28.681.22%28.191.41%28.390.08%0.68%
2019-11-1529.1429.1428.3528.50-0.31%-0.64%0.47%4,237,100121,531,00077%28.680.35%28.331.59%27.80-0.31%28.370.55%0.87%
2019-11-1427.9029.2227.4228.593.14%0.03%1.34%4,328,500123,716,00080%28.583.03%27.891.77%27.88-0.53%28.210.49%0.80%
2019-11-1327.6528.2327.4227.721.35%-0.08%-1.26%4,341,200120,429,00080%27.741.13%27.40-1.26%28.03-0.83%28.070.69%0.74%
2019-11-1226.8327.7326.8027.351.94%-0.30%-1.91%5,124,500140,571,00094%27.430.77%27.75-1.81%28.27-0.98%27.880.25%0.62%
2019-11-1127.6028.1326.7126.83-7.45%-1.44%-3.54%8,760,800238,474,000169%27.22-6.32%28.27-3.33%28.55-1.24%27.810.34%0.55%
2019-11-0829.4029.8828.8628.99-1.43%-0.23%4.58%4,843,200140,728,000110%29.06-0.96%29.240.13%28.901.27%27.721.03%0.45%
2019-11-0729.0629.6528.8129.410.20%0.24%7.18%4,944,600145,070,000121%29.340.04%29.201.56%28.541.49%27.441.37%0.29%
2019-11-0629.1029.7528.8629.350.89%0.08%8.43%4,070,000119,356,000104%29.331.29%28.752.12%28.122.39%27.071.16%0.11%
2019-11-0528.6529.2328.5529.090.83%0.47%8.72%4,945,800143,196,000121%28.951.96%28.152.13%27.471.97%26.760.80%0.00%
2019-11-0427.0029.1527.0028.857.49%1.60%8.69%9,544,400271,031,000223%28.407.13%27.566.03%26.944.41%26.542.02%-0.07%
2019-11-0126.2326.9325.7226.840.00%1.26%3.16%3,839,100101,763,00095%26.511.35%26.001.35%25.800.81%26.02-0.10%-0.31%