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
2020-11-2715.2515.3815.1315.23-0.07%0.02%-2.51%2,350,30035,787,00082%15.23-0.64%15.40-0.72%15.47-0.33%15.62-0.38%-0.67%
2020-11-2615.4015.5515.2115.24-1.49%-0.55%-2.81%2,546,60039,027,00089%15.33-1.84%15.52-0.37%15.52-0.41%15.68-0.46%-0.65%
2020-11-2515.7515.7515.4715.47-1.65%-0.91%-1.80%2,949,30046,044,000103%15.610.18%15.570.19%15.58-0.25%15.75-0.47%-0.63%
2020-11-2415.5515.7315.5115.731.03%0.94%-0.62%2,933,90045,721,00098%15.580.39%15.54-0.20%15.62-0.33%15.83-0.82%-0.61%
2020-11-2315.5415.6515.4115.570.19%0.30%-2.43%2,962,80045,991,00092%15.52-0.02%15.57-0.63%15.67-0.64%15.96-0.88%-0.54%
2020-11-2015.6515.7315.4615.54-0.96%0.09%-3.47%3,370,40052,328,000100%15.53-1.11%15.67-0.82%15.77-0.57%16.10-0.80%-0.44%
2020-11-1915.8515.8515.6115.69-1.01%-0.06%-3.32%2,466,30038,721,00072%15.70-1.05%15.80-0.61%15.86-0.45%16.23-0.76%-0.35%
2020-11-1815.8415.9715.7815.850.00%-0.10%-3.07%2,199,40034,895,00061%15.870.17%15.90-0.08%15.94-0.49%16.35-0.58%-0.26%
2020-11-1716.0816.0915.7515.85-1.37%0.07%-3.64%2,728,80043,222,00071%15.84-0.82%15.91-0.46%16.02-1.04%16.45-0.83%-0.21%
2020-11-1615.9516.0815.8516.071.20%0.63%-3.11%3,237,60051,703,00079%15.970.35%15.99-0.60%16.18-1.00%16.59-0.72%-0.09%
2020-11-1316.0016.0115.8515.88-1.06%-0.21%-4.95%2,451,20039,008,00054%15.91-0.92%16.08-1.33%16.35-0.74%16.71-0.20%-0.02%
2020-11-1216.1016.2415.9716.05-0.62%-0.07%-4.12%2,929,30047,049,00064%16.06-0.84%16.30-1.18%16.47-0.92%16.74-0.28%-0.05%
2020-11-1116.4516.4916.0616.15-1.76%-0.30%-3.79%4,037,60065,401,00088%16.20-2.00%16.49-0.93%16.62-0.85%16.79-0.19%-0.05%
2020-11-1016.8316.8616.4216.44-1.97%-0.54%-2.25%4,734,40078,256,000110%16.53-1.24%16.65-0.89%16.76-0.87%16.82-0.11%-0.09%
2020-11-0916.6016.8616.6016.771.08%0.20%-0.40%4,190,10070,128,000105%16.740.26%16.80-0.39%16.91-0.38%16.840.06%-0.12%
2020-11-0616.9917.0316.5316.59-2.64%-0.62%-1.41%3,872,80064,650,000103%16.69-1.53%16.86-0.96%16.970.05%16.830.08%-0.15%
2020-11-0516.9517.1416.8017.040.71%0.51%1.34%4,150,70070,366,000115%16.950.15%17.03-0.12%16.970.15%16.820.17%-0.17%
2020-11-0417.1717.1816.7616.92-1.05%-0.05%0.79%4,202,70071,142,000122%16.93-1.35%17.050.40%16.940.38%16.79-0.05%-0.18%
2020-11-0317.2917.3817.0117.10-0.81%-0.34%1.81%5,271,00090,446,000161%17.160.76%16.980.73%16.880.75%16.800.31%-0.14%
2020-11-0216.6917.4016.4217.244.87%1.23%2.96%7,174,700122,183,000235%17.032.96%16.861.69%16.751.27%16.740.06%-0.14%
2020-10-3016.8416.8816.3316.44-2.38%-0.60%-1.76%3,034,50050,190,000108%16.54-1.34%16.580.06%16.540.09%16.73-0.58%-0.10%
2020-10-2916.3016.9516.3016.841.69%0.45%0.05%3,176,60053,251,000111%16.762.39%16.570.85%16.530.21%16.83-0.27%0.01%
2020-10-2816.4716.5816.2016.560.55%1.15%-1.88%2,436,10039,883,00082%16.37-0.63%16.43-0.26%16.49-1.02%16.88-0.51%0.04%
2020-10-2716.5716.6516.3316.47-0.66%-0.04%-2.91%1,838,20030,287,00060%16.480.18%16.47-0.38%16.66-0.45%16.96-0.42%0.12%
2020-10-2616.3316.6016.2216.581.66%0.81%-2.67%2,057,20033,834,00062%16.45-0.20%16.53-1.32%16.74-0.95%17.04-0.28%0.21%
2020-10-2316.6916.7716.2316.31-2.45%-1.03%-4.52%2,831,50046,663,00081%16.48-1.07%16.75-0.83%16.90-1.01%17.08-0.12%0.27%
2020-10-2216.9316.9316.5516.72-1.07%0.37%-2.24%2,544,90042,396,00073%16.66-2.52%16.89-1.10%17.07-0.46%17.100.09%0.30%
2020-10-2117.0017.3716.8716.90-0.71%-1.11%-1.09%2,998,80051,250,00088%17.091.15%17.08-0.47%17.15-0.19%17.090.36%0.29%
2020-10-2017.0117.0416.7717.020.06%0.74%-0.04%2,851,80048,180,00085%16.90-1.83%17.16-0.39%17.18-0.42%17.030.27%0.24%
2020-10-1917.3917.4516.9717.010.00%-1.16%0.17%3,826,80065,858,000117%17.21-0.60%17.23-0.10%17.250.10%16.980.46%0.21%