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:
新华医疗( 600587.SH 上证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 中证500
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
2019-12-0613.2213.2913.1113.230.08%0.24%0.96%1,928,20025,448,00089%13.200.02%13.140.93%13.020.27%13.10-0.26%-0.33%
2019-12-0513.1013.3013.0513.220.92%0.19%0.62%2,462,30032,489,000105%13.201.19%13.020.81%12.990.21%13.14-0.34%-0.36%
2019-12-0412.8813.1312.8113.101.39%0.46%-0.63%2,520,70032,869,000105%13.041.94%12.910.22%12.96-0.23%13.18-0.92%-0.37%
2019-12-0312.8612.9312.6512.920.94%1.00%-2.90%2,179,60027,882,00077%12.79-0.75%12.89-0.78%12.99-0.98%13.31-0.89%-0.31%
2019-12-0212.9813.0312.7812.80-1.31%-0.68%-4.66%2,342,60030,192,00065%12.89-0.79%12.99-0.95%13.12-0.61%13.430.75%-0.32%
2019-11-2913.1313.1312.9112.97-1.07%-0.15%-2.66%1,872,20024,320,00044%12.99-1.10%13.11-1.04%13.20-0.63%13.33-0.28%-0.74%
2019-11-2813.2213.2213.0813.11-0.08%-0.18%-1.89%1,498,60019,683,00036%13.13-0.50%13.25-0.16%13.28-0.59%13.36-0.20%-0.76%
2019-11-2713.3513.4013.1113.12-1.87%-0.61%-2.01%2,105,90027,797,00050%13.20-1.24%13.27-0.44%13.36-0.97%13.39-0.25%-0.84%
2019-11-2613.4613.4613.2513.370.30%0.04%-0.39%2,340,30031,277,00057%13.370.97%13.33-0.52%13.49-0.47%13.42-0.29%-0.90%
2019-11-2513.2613.3613.0613.330.53%0.70%-0.98%2,344,40031,032,00055%13.24-0.94%13.40-1.22%13.561.41%13.46-0.62%-0.97%
2019-11-2213.7813.7813.1813.26-2.21%-0.76%-2.11%3,696,40049,391,00085%13.36-1.60%13.56-0.54%13.37-0.22%13.55-0.59%-0.99%
2019-11-2113.4713.7813.4613.56-1.02%-0.14%-0.48%2,781,60037,772,00067%13.58-0.73%13.642.20%13.40-0.06%13.63-0.37%-0.95%
2019-11-2013.7014.0513.3313.70-0.22%0.15%0.18%5,964,80081,593,000147%13.680.40%13.340.44%13.400.22%13.68-0.39%-0.93%
2019-11-1912.8313.9812.8113.735.62%0.77%0.01%9,268,300126,278,000253%13.636.28%13.291.40%13.370.30%13.73-0.92%-0.92%
2019-11-1813.4013.4012.4513.00-5.11%1.40%-6.18%8,797,300112,778,000273%12.82-6.99%13.10-5.45%13.33-4.68%13.86-3.49%-0.85%
2019-11-1513.8713.9713.7013.70-1.37%-0.60%-4.58%1,910,80026,337,00077%13.78-0.69%13.86-0.21%13.99-1.14%14.36-0.50%-0.52%
2019-11-1413.8813.9513.7013.890.07%0.09%-3.74%1,515,50021,032,00054%13.88-0.26%13.89-1.20%14.15-0.74%14.43-0.98%-0.56%
2019-11-1314.0314.0613.7913.88-0.86%-0.24%-4.74%1,866,30025,967,00054%13.910.30%14.05-1.33%14.26-0.80%14.57-0.83%-0.57%
2019-11-1214.0914.2313.6314.00-0.64%0.92%-4.72%3,257,00045,184,00090%13.87-2.85%14.24-1.77%14.37-1.49%14.69-1.06%-0.52%
2019-11-1114.7014.7014.0714.09-4.15%-1.33%-5.12%3,718,60053,100,000105%14.28-2.95%14.50-1.39%14.59-1.09%14.85-0.76%-0.47%
2019-11-0814.7314.7914.6214.700.27%-0.10%-1.76%2,256,00033,195,00067%14.710.25%14.70-0.15%14.750.45%14.96-0.22%-0.43%
2019-11-0714.7814.7814.6014.660.07%-0.12%-2.24%1,801,60026,443,00054%14.68-0.22%14.72-0.34%14.68-0.63%15.00-0.19%-0.43%
2019-11-0614.7514.8314.6014.65-0.68%-0.41%-2.50%1,867,80027,478,00055%14.71-0.35%14.770.66%14.78-0.77%15.03-0.26%-0.44%
2019-11-0514.8814.8814.6514.75-0.34%-0.08%-2.08%2,718,00040,124,00081%14.76-0.43%14.68-0.73%14.89-0.74%15.06-0.25%-0.43%
2019-11-0414.6014.9514.5914.801.58%-0.18%-2.00%2,909,70043,140,00089%14.832.02%14.79-0.94%15.00-0.52%15.10-0.21%-0.42%
2019-11-0114.5714.7814.3114.57-0.68%0.25%-3.72%4,618,80067,123,000139%14.53-2.57%14.93-1.76%15.08-1.00%15.13-0.83%-0.43%
2019-10-3115.5115.5214.5014.67-6.26%-1.66%-3.86%7,899,600117,838,000251%14.92-4.20%15.19-2.10%15.23-1.19%15.26-1.12%-0.35%
2019-10-3015.5915.6815.4515.650.51%0.51%1.42%2,907,00045,265,000108%15.570.22%15.520.58%15.420.27%15.43-0.29%-0.22%
2019-10-2915.5015.7215.3515.570.39%0.21%0.61%3,141,60048,811,000116%15.540.63%15.430.90%15.380.41%15.48-0.55%-0.18%
2019-10-2815.3215.5215.3115.510.00%0.45%-0.33%2,653,20040,965,00092%15.441.36%15.290.21%15.310.48%15.56-0.38%-0.14%