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:
凯普生物( 300639.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
2019-09-1218.2018.5817.9218.180.22%-0.50%6.24%4,666,80085,267,00088%18.270.60%18.101.28%17.721.42%17.110.80%0.13%
2019-09-1117.8118.4117.8118.141.85%-0.13%6.86%5,913,000107,400,000111%18.161.83%17.872.37%17.471.72%16.980.92%0.13%
2019-09-1017.9118.1817.6217.81-1.22%-0.15%5.88%4,297,10076,641,00076%17.840.91%17.461.50%17.171.14%16.820.17%0.06%
2019-09-0917.2218.2416.9618.034.89%2.00%7.37%7,900,000139,638,000135%17.683.66%17.202.42%16.982.12%16.790.53%0.10%
2019-09-0616.5617.6516.2317.194.12%0.81%2.92%8,168,400139,288,000139%17.051.96%16.791.63%16.631.50%16.700.08%0.09%
2019-09-0516.6816.9416.5116.51-0.30%-1.29%-1.08%5,315,20088,899,00093%16.731.90%16.521.24%16.380.10%16.69-0.13%0.14%
2019-09-0416.3916.6816.2016.560.49%0.89%-0.90%4,570,90075,028,00076%16.410.31%16.320.43%16.36-0.56%16.71-0.23%0.21%
2019-09-0316.4816.5216.2116.481.04%0.71%-1.61%3,527,20057,720,00057%16.360.95%16.25-0.59%16.46-0.99%16.75-0.43%0.29%
2019-09-0216.0816.4815.9216.311.56%0.62%-3.04%5,076,50082,289,00073%16.21-0.12%16.35-1.10%16.62-0.87%16.82-0.31%0.52%
2019-08-3016.6916.6915.9616.06-3.77%-1.04%-4.82%7,082,700114,946,00090%16.23-2.56%16.53-1.98%16.76-1.04%16.87-0.12%0.85%
2019-08-2916.6716.9916.4016.690.06%0.21%-1.21%5,114,90085,188,00061%16.66-0.37%16.87-0.64%16.94-0.22%16.900.83%1.43%
2019-08-2817.1717.2716.3016.68-3.08%-0.22%-0.45%8,167,600136,534,00095%16.72-2.92%16.97-0.85%16.98-0.29%16.760.22%1.74%
2019-08-2717.2417.4817.0317.210.23%-0.06%2.94%6,438,400110,871,00083%17.220.94%17.120.65%17.030.11%16.720.60%1.72%
2019-08-2616.6417.3016.5817.170.82%0.64%3.31%6,115,700104,332,00084%17.06-0.06%17.010.37%17.010.29%16.620.44%1.64%
2019-08-2317.0617.3916.6817.030.06%-0.23%2.91%5,833,70099,579,00087%17.070.96%16.95-0.18%16.960.55%16.550.54%1.51%
2019-08-2216.9417.2316.5717.020.77%0.67%3.41%6,557,900110,874,000105%16.910.24%16.980.17%16.871.51%16.460.58%1.40%
2019-08-2116.8617.0316.7216.890.18%0.14%3.21%5,561,40093,803,00097%16.87-1.24%16.950.53%16.620.56%16.360.58%1.28%
2019-08-2017.3617.4816.7516.86-2.82%-1.28%3.63%10,647,400181,847,000207%17.081.16%16.862.54%16.521.50%16.271.80%1.13%
2019-08-1916.7517.3816.5217.353.89%2.76%8.55%13,944,000235,428,000327%16.881.35%16.442.33%16.282.49%15.983.00%0.88%
2019-08-1616.4416.9216.3316.704.31%0.24%7.62%13,408,300223,387,000445%16.667.95%16.075.91%15.895.87%15.525.77%0.54%
2019-08-1514.5116.0114.5116.0110.03%3.74%9.12%9,021,700139,234,000462%15.436.31%15.175.95%15.005.93%14.673.92%-0.09%
2019-08-1414.5114.6114.3314.550.76%0.23%3.05%1,440,40020,911,000113%14.521.28%14.321.42%14.161.15%14.120.01%-0.51%
2019-08-1313.9814.5613.8514.442.48%0.75%2.28%1,708,60024,490,000138%14.332.67%14.121.66%14.001.34%14.12-0.24%-0.53%
2019-08-1213.8014.0913.7414.091.95%0.92%-0.44%876,60012,238,00072%13.960.58%13.890.49%13.82-0.37%14.15-0.83%-0.53%
2019-08-0914.0214.0813.7813.820.00%-0.44%-3.15%983,60013,653,00069%13.880.39%13.820.39%13.87-0.61%14.27-0.56%-0.48%
2019-08-0813.6313.9213.6313.821.25%-0.05%-3.70%1,018,10014,077,00070%13.830.64%13.77-0.81%13.95-0.90%14.35-0.66%-0.42%
2019-08-0713.8613.8813.6213.65-0.73%-0.65%-5.51%863,50011,864,00058%13.74-0.02%13.88-1.03%14.08-0.89%14.45-0.87%-0.33%
2019-08-0613.9014.0013.4513.75-1.43%0.06%-5.65%1,688,20023,199,000102%13.74-2.79%14.02-1.78%14.21-1.54%14.57-0.76%-0.20%
2019-08-0514.1014.3813.8813.95-1.62%-1.32%-5.00%1,334,80018,869,00086%14.14-0.61%14.28-1.03%14.43-0.95%14.68-0.35%-0.07%
2019-08-0214.1814.3714.1014.180.00%-0.30%-3.77%1,596,70022,709,000103%14.22-1.61%14.43-1.38%14.57-0.89%14.74-0.53%-0.02%