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:
兴齐眼药( 300573.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
2020-07-07138.99144.00135.99139.21-0.01%-0.35%-1.49%1,976,800276,158,000108%139.700.35%139.52-0.68%140.98-0.88%141.31-0.39%0.11%
2020-07-06138.87142.08136.00139.22-1.37%0.00%-1.87%2,192,900305,283,000116%139.21-0.40%140.48-1.27%142.24-0.01%141.87-0.44%0.43%
2020-07-03139.00142.60135.89141.150.82%0.99%-0.94%1,350,800188,800,00072%139.77-1.89%142.28-1.28%142.250.18%142.49-0.47%0.72%
2020-07-02142.00146.88138.50140.00-2.08%-1.73%-2.21%1,889,300269,149,000102%142.46-1.13%144.130.90%141.990.23%143.16-0.27%0.96%
2020-07-01145.12148.18140.50142.98-1.39%-0.76%-0.39%1,698,700244,751,00095%144.08-1.34%142.851.27%141.670.01%143.54-0.15%1.23%
2020-06-30139.37148.82139.37145.004.23%-0.71%0.86%1,680,500245,424,00097%146.045.89%141.051.04%141.650.08%143.760.10%1.51%
2020-06-29137.00139.66136.17139.121.10%0.87%-3.13%1,515,000208,945,00082%137.92-0.58%139.60-1.23%141.54-0.81%143.62-0.06%1.80%
2020-06-24140.89144.31136.00137.60-2.54%-0.81%-4.25%1,567,300217,423,00087%138.73-1.75%141.35-1.17%142.69-1.00%143.700.72%2.02%
2020-06-23146.00148.32135.97141.19-1.95%0.00%-1.04%2,478,200349,900,000138%141.19-2.01%143.02-0.89%144.14-0.87%142.670.80%2.20%
2020-06-22142.28147.61140.19144.001.91%-0.06%1.74%1,642,400236,647,000102%144.09-0.03%144.31-0.74%145.41-0.36%141.541.26%2.18%
2020-06-19144.01148.50140.00141.30-2.28%-1.96%1.09%2,534,800365,326,000165%144.12-0.43%145.38-0.79%145.93-0.16%139.772.84%2.12%
2020-06-18149.00149.00141.40144.60-0.17%-0.10%6.39%1,945,500281,594,000130%144.74-2.53%146.54-0.72%146.160.71%135.922.45%1.98%
2020-06-17148.01153.00144.00144.85-2.97%-2.45%9.19%1,428,200212,078,00099%148.491.00%147.591.07%145.133.10%132.661.90%1.85%
2020-06-16147.99152.30143.53149.292.83%1.54%14.67%1,423,900209,342,000103%147.02-0.14%146.041.83%140.762.89%130.192.46%1.66%
2020-06-15148.35151.96144.58145.18-2.12%-1.39%14.26%1,293,300190,408,00094%147.231.91%143.414.46%136.813.39%127.072.59%1.46%
2020-06-12136.22151.58136.22148.327.63%2.66%19.75%1,887,000272,623,000135%144.475.04%137.295.55%132.325.42%123.863.00%1.22%
2020-06-11134.99140.39133.85137.802.07%0.19%14.59%1,186,600163,210,00089%137.545.78%130.073.95%125.522.50%120.252.22%0.92%
2020-06-10124.08136.29122.84135.008.80%3.82%14.75%1,909,900248,342,000138%130.036.85%125.133.65%122.462.23%117.642.48%0.70%
2020-06-09119.52125.80117.60124.084.44%1.96%8.08%1,051,300127,942,00073%121.701.55%120.720.49%119.800.90%114.800.64%0.56%
2020-06-08118.04122.70118.03118.80-0.01%-0.87%4.15%1,089,700130,590,00073%119.84-0.71%120.130.58%118.731.25%114.070.58%0.68%
2020-06-05123.01129.38115.85118.81-1.81%-1.56%4.76%2,622,600316,530,000183%120.690.93%119.441.72%117.272.30%113.411.52%0.80%
2020-06-04115.47127.00112.46121.004.80%1.18%8.32%2,143,800256,369,000166%119.593.54%117.422.92%114.633.26%111.711.13%0.79%
2020-06-03118.00118.31112.05115.46-1.32%-0.03%4.53%919,900106,242,00075%115.49-0.27%114.081.88%111.011.34%110.46-0.06%0.85%
2020-06-02114.80119.50112.00117.012.51%1.04%5.87%1,785,400206,754,000142%115.803.88%111.984.09%109.541.14%110.520.46%1.03%
2020-06-01108.08115.00107.72114.158.80%2.39%3.76%1,679,400187,224,000135%111.486.30%107.581.59%108.310.71%110.020.23%1.14%
2020-05-29103.30107.36102.63104.921.47%0.04%-4.41%843,60088,478,00066%104.880.90%105.90-1.73%107.55-0.75%109.760.01%1.25%
2020-05-28106.50107.51101.22103.40-3.35%-0.52%-5.79%1,175,000122,132,00089%103.94-3.32%107.76-1.29%108.36-1.40%109.75-0.03%1.33%
2020-05-27112.35114.10104.58106.98-4.31%-0.49%-2.55%1,949,900209,638,000145%107.51-3.68%109.17-1.14%109.90-1.70%109.791.08%1.48%
2020-05-26109.02115.13108.74111.803.52%0.16%2.93%1,283,700143,286,00099%111.622.16%110.42-0.24%111.80-0.30%108.621.88%1.45%
2020-05-25109.00111.90106.19108.000.00%-1.16%1.31%771,50084,297,00056%109.26-0.59%110.69-1.52%112.140.19%106.611.75%1.31%