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:
透景生命( 300642.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
2019-10-1643.9345.5943.5244.171.31%-0.90%4.10%2,237,50099,731,000196%44.571.70%43.922.10%43.221.78%42.430.84%0.05%
2019-10-1543.1044.3842.6343.601.21%-0.52%3.61%1,797,20078,766,000165%43.831.98%43.012.14%42.461.86%42.080.12%0.00%
2019-10-1442.7343.4442.6243.081.36%0.24%2.51%1,399,60060,150,000126%42.982.15%42.111.90%41.691.44%42.030.00%0.07%
2019-10-1141.5042.7040.9642.503.61%1.01%1.13%1,519,70063,939,000125%42.073.40%41.322.26%41.091.13%42.030.12%0.15%
2019-10-1040.2141.1040.2041.021.99%0.81%-2.27%820,30033,378,00068%40.691.83%40.410.11%40.64-0.85%41.97-0.02%0.17%
2019-10-0939.8640.3539.6040.221.11%0.66%-4.20%455,30018,193,00037%39.96-1.03%40.36-0.94%40.99-1.59%41.98-0.11%0.18%
2019-10-0840.4341.1039.7239.78-1.53%-1.47%-5.35%605,60024,449,00050%40.37-0.82%40.75-1.22%41.65-1.49%42.030.01%0.22%
2019-09-3040.6541.0540.3140.40-0.71%-0.75%-3.86%526,20021,420,00043%40.71-0.59%41.25-1.66%42.28-0.46%42.02-0.13%0.24%
2019-09-2741.3741.6940.5040.69-1.52%-0.63%-3.30%1,251,60051,250,000103%40.95-1.89%41.95-1.99%42.47-0.28%42.08-0.21%0.33%
2019-09-2642.8843.2041.2141.32-3.64%-1.00%-2.01%1,377,40057,490,000121%41.74-2.84%42.80-0.46%42.590.08%42.17-0.11%0.38%
2019-09-2542.9043.4542.6142.88-0.69%-0.18%1.58%1,539,20066,120,000146%42.96-1.18%43.000.66%42.560.48%42.220.34%0.45%
2019-09-2443.1244.1843.0843.180.40%-0.66%2.63%1,841,10080,030,000191%43.471.96%42.721.78%42.361.57%42.070.85%0.44%
2019-09-2341.1643.3941.0643.013.94%0.88%3.09%2,166,40092,360,000249%42.632.75%41.972.10%41.711.29%41.720.79%0.39%
2019-09-2040.7241.9940.6841.381.25%-0.27%-0.03%978,00040,580,000133%41.492.02%41.110.68%41.180.04%41.390.26%0.33%
2019-09-1941.1941.1940.4040.870.17%0.49%-1.01%736,40029,950,00098%40.67-0.76%40.83-0.91%41.16-0.77%41.290.14%0.34%
2019-09-1840.7241.3640.7240.800.20%-0.44%-1.04%395,30016,200,00053%40.980.21%41.21-0.36%41.48-0.32%41.230.29%0.33%
2019-09-1741.7141.8840.3140.72-2.61%-0.43%-0.95%936,00038,280,000122%40.90-2.40%41.35-1.15%41.61-0.30%41.110.24%0.30%
2019-09-1641.9042.2041.5241.810.34%-0.22%1.94%547,00022,920,00077%41.900.90%41.840.01%41.740.32%41.010.72%0.30%
2019-09-1241.7842.2941.2441.67-0.33%0.34%2.33%731,00030,358,00097%41.53-1.28%41.830.15%41.610.51%40.720.33%0.25%
2019-09-1141.7442.4541.5141.810.77%-0.61%3.01%816,30034,340,000114%42.070.49%41.770.75%41.390.94%40.590.54%0.26%
2019-09-1041.6542.4941.3341.49-0.10%-0.89%2.78%803,30033,629,000113%41.861.24%41.461.09%41.011.01%40.370.22%0.25%
2019-09-0941.5041.7241.0641.530.53%0.44%3.10%772,10031,926,000102%41.350.73%41.011.04%40.600.86%40.280.37%0.31%
2019-09-0640.9041.3140.7341.311.03%0.63%2.93%601,90024,708,00079%41.050.77%40.590.88%40.250.94%40.140.18%0.32%
2019-09-0539.9241.0839.9240.891.97%0.37%2.06%1,053,90042,934,000135%40.742.13%40.241.33%39.880.67%40.060.36%0.37%
2019-09-0439.7440.2539.4040.100.45%0.53%0.45%625,60024,955,00081%39.890.27%39.710.63%39.61-0.13%39.920.11%0.40%
2019-09-0339.5540.1939.4139.920.94%0.35%0.10%685,80027,282,00088%39.780.95%39.46-0.02%39.66-0.81%39.88-0.05%0.44%
2019-09-0238.9039.7638.6639.551.72%0.37%-0.87%529,90020,881,00065%39.410.34%39.47-0.55%39.99-0.13%39.900.19%0.56%
2019-08-3039.8140.0538.5238.88-2.31%-1.00%-2.36%1,000,50039,292,000115%39.27-1.63%39.69-1.78%40.04-0.52%39.820.21%0.62%
2019-08-2939.9440.2539.5439.80-0.48%-0.31%0.16%502,80020,074,00059%39.92-0.38%40.410.16%40.250.22%39.740.48%0.66%
2019-08-2840.8540.8539.8139.990.00%-0.21%1.12%750,90030,092,00087%40.08-1.82%40.34-0.04%40.160.26%39.550.40%0.58%