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
2019-06-1915.5015.5815.2315.270.53%-0.58%0.33%5,140,90078,961,00091%15.361.18%15.240.85%15.20-0.12%15.22-0.03%-0.83%
2019-06-1815.1115.2815.0215.190.20%0.07%-0.22%3,152,80047,860,00055%15.180.09%15.12-0.19%15.22-0.65%15.22-0.48%-1.02%
2019-06-1714.7815.3114.7815.162.71%-0.04%-0.90%4,962,70075,263,00076%15.170.91%15.14-0.60%15.320.09%15.30-1.02%-1.19%
2019-06-1415.2315.3914.7514.76-3.59%-1.80%-4.50%5,348,00080,378,00076%15.03-1.53%15.24-1.26%15.300.28%15.46-0.99%-1.32%
2019-06-1315.1515.4315.0515.310.72%0.31%-1.92%4,152,50063,380,00056%15.26-0.63%15.430.31%15.260.16%15.61-0.73%-1.33%
2019-06-1215.6715.6715.1015.20-3.12%-1.04%-3.33%7,811,700119,990,000101%15.36-1.47%15.381.08%15.240.02%15.72-1.20%-1.26%
2019-06-1115.2015.7415.1315.693.50%0.65%-1.41%7,761,000120,986,00096%15.593.37%15.221.23%15.23-0.34%15.92-0.66%-1.12%
2019-06-1015.0415.3114.8015.160.73%0.52%-5.37%4,759,70071,780,00054%15.081.49%15.03-0.59%15.28-1.87%16.02-0.59%-1.03%
2019-06-0614.8715.1214.5615.050.27%1.29%-6.61%6,181,20091,844,00065%14.86-1.90%15.12-2.04%15.58-1.85%16.12-1.12%-0.92%
2019-06-0515.6215.7514.8515.01-2.85%-0.90%-7.91%7,459,800112,997,00073%15.15-1.76%15.44-2.82%15.87-1.61%16.30-1.46%-0.76%
2019-06-0415.3515.6215.2015.450.72%0.21%-6.60%4,821,50074,340,00045%15.42-1.41%15.89-1.51%16.13-1.40%16.54-1.96%-0.60%
2019-06-0316.1816.1815.3115.34-5.43%-1.91%-9.07%11,121,200173,927,00088%15.64-4.98%16.13-2.16%16.36-1.21%16.87-2.20%-0.40%
2019-05-3116.7016.7516.1816.22-3.22%-1.45%-5.98%8,688,800143,005,00065%16.460.31%16.49-0.77%16.560.11%17.25-2.33%-0.08%
2019-05-3016.4316.8516.1116.761.39%2.14%-5.11%9,255,200151,873,00058%16.41-1.25%16.61-0.14%16.54-0.59%17.66-1.03%0.32%
2019-05-2916.6016.8116.4216.53-1.61%-0.52%-7.37%7,017,000116,599,00038%16.62-0.91%16.640.45%16.64-1.12%17.85-0.02%0.55%
2019-05-2816.6517.0916.5116.800.90%0.18%-5.88%11,733,800196,768,00056%16.771.65%16.56-0.21%16.83-2.31%17.850.16%0.64%
2019-05-2716.2916.7316.1116.653.35%0.93%-6.58%10,467,100172,674,00049%16.500.67%16.60-2.03%17.22-2.51%17.820.28%0.63%
2019-05-2416.5316.8116.0916.11-3.30%-1.70%-9.36%10,196,500167,103,00045%16.39-2.67%16.94-3.52%17.67-2.99%17.770.48%0.62%
2019-05-2317.4517.4516.5016.66-4.36%-1.05%-5.81%13,126,500221,016,00056%16.84-3.59%17.56-3.00%18.21-0.95%17.690.48%0.56%
2019-05-2217.8417.8617.2217.42-3.06%-0.25%-1.05%13,291,600232,111,00058%17.46-3.19%18.10-2.65%18.390.49%17.600.18%0.46%
2019-05-2118.7418.7417.5617.97-4.31%-0.38%2.26%22,166,800399,861,00097%18.04-3.01%18.59-0.19%18.300.82%17.570.02%0.50%
2019-05-2018.1019.2018.0218.782.62%0.98%6.89%19,762,200367,529,00084%18.60-2.03%18.631.84%18.151.73%17.571.01%0.98%
2019-05-1718.5519.9818.2118.30-3.07%-3.60%5.21%31,216,000592,614,000131%18.983.78%18.293.41%17.843.34%17.391.61%1.49%
2019-05-1617.8819.3317.3218.886.07%3.21%10.29%31,317,800572,851,000142%18.293.97%17.693.53%17.263.01%17.121.27%1.39%
2019-05-1516.7518.0716.5417.808.34%1.17%5.30%31,037,200546,067,000156%17.596.33%17.093.28%16.761.07%16.900.89%1.15%
2019-05-1416.7816.9316.3016.43-3.86%-0.71%-1.94%13,980,300231,332,00077%16.55-0.91%16.540.90%16.58-2.25%16.760.08%0.98%
2019-05-1316.2017.2415.8817.092.95%2.34%2.08%21,409,100357,514,000128%16.701.81%16.40-0.91%16.960.04%16.740.17%0.81%
2019-05-1016.0516.8915.7716.604.21%1.21%-0.68%23,998,500393,620,000160%16.402.33%16.55-3.86%16.95-0.08%16.71-0.13%0.73%
2019-05-0916.1016.4015.6015.93-5.35%-0.62%-4.81%18,242,400292,401,000139%16.03-6.58%17.21-0.50%16.97-0.59%16.74-0.52%0.71%
2019-05-0817.0117.8016.6116.830.00%-1.91%0.04%21,116,300362,287,000196%17.16-3.84%17.300.90%17.070.54%16.820.62%0.77%