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
2019-08-2016.3016.5616.2016.27-0.49%-0.57%2.51%6,050,60099,004,000124%16.361.17%16.141.50%15.990.90%15.870.74%-0.48%
2019-08-1915.9616.4215.9516.353.28%1.09%3.78%7,491,200121,160,000149%16.171.76%15.900.93%15.840.60%15.750.12%-0.61%
2019-08-1615.6016.1515.5315.830.96%-0.41%0.60%6,508,200103,448,000134%15.902.50%15.760.73%15.750.16%15.74-0.27%-0.61%
2019-08-1515.2715.7115.1515.68-1.07%1.12%-0.61%5,080,10078,777,000102%15.51-2.07%15.64-0.82%15.72-0.18%15.78-0.81%-0.62%
2019-08-1415.7215.9515.7215.851.93%0.09%-0.35%4,419,00069,975,00089%15.841.49%15.770.03%15.750.29%15.91-0.95%-0.57%
2019-08-1315.7015.8015.4215.55-2.45%-0.33%-3.16%4,453,30069,481,00083%15.60-1.72%15.77-0.06%15.710.38%16.06-1.20%-0.53%
2019-08-1216.0016.0015.7015.941.85%0.41%-1.93%4,304,00068,328,00077%15.880.40%15.780.58%15.65-0.48%16.25-1.05%-0.51%
2019-08-0915.5216.0815.5215.650.97%-1.02%-4.72%5,640,30089,182,00093%15.811.59%15.691.15%15.72-0.67%16.43-0.64%-0.47%
2019-08-0815.5015.6615.4715.500.19%-0.42%-6.24%3,004,60046,768,00048%15.57-0.07%15.51-1.36%15.83-1.25%16.53-0.48%-0.54%
2019-08-0715.6615.7415.4115.47-0.26%-0.68%-6.87%3,210,90050,014,00045%15.580.80%15.72-1.22%16.03-1.60%16.61-0.23%-0.56%
2019-08-0615.7415.7515.0815.51-3.24%0.38%-6.85%7,349,900113,567,00098%15.45-4.62%15.91-2.81%16.29-2.57%16.65-0.56%-0.61%
2019-08-0516.1616.4616.0016.03-1.05%-1.05%-4.26%5,049,10081,797,00071%16.20-0.14%16.37-1.58%16.72-1.24%16.740.07%-0.55%
2019-08-0216.1416.3916.0316.20-2.82%-0.14%-3.18%6,279,800101,869,00084%16.22-2.99%16.64-2.25%16.93-0.75%16.73-0.35%-0.56%
2019-08-0116.6716.9316.4916.67-0.18%-0.31%-0.71%5,203,20087,010,00070%16.72-1.19%17.02-0.90%17.060.22%16.79-0.27%-0.54%
2019-07-3117.2817.3116.6416.70-3.75%-1.32%-0.80%7,520,000127,264,00096%16.92-2.57%17.17-0.08%17.020.40%16.84-0.61%-0.52%
2019-07-3017.3017.5217.2417.35-0.34%-0.11%2.43%6,449,300112,019,00081%17.370.71%17.191.37%16.951.10%16.94-0.93%-0.42%
2019-07-2916.9417.5416.7817.412.77%0.95%1.82%8,471,100146,091,00097%17.252.06%16.951.38%16.761.26%17.10-0.73%-0.24%
2019-07-2616.9517.0716.7216.94-0.41%0.25%-1.65%5,794,10097,906,00061%16.900.88%16.720.98%16.56-0.09%17.22-1.28%-0.08%
2019-07-2516.3917.0416.1017.014.04%1.55%-2.51%10,545,300176,648,00093%16.751.35%16.561.19%16.57-0.52%17.45-0.74%0.19%
2019-07-2416.4416.7416.2916.35-0.79%-1.08%-6.99%6,722,900111,116,00055%16.531.44%16.37-0.82%16.66-1.60%17.58-0.72%0.36%
2019-07-2316.1716.5615.9016.482.55%1.14%-6.92%6,653,400108,412,00045%16.290.01%16.50-1.67%16.93-2.46%17.710.05%0.63%
2019-07-2216.7916.9016.0216.07-3.71%-1.37%-9.19%8,021,700130,701,00051%16.29-3.35%16.78-2.74%17.36-1.85%17.70-0.05%0.73%
2019-07-1916.8917.1816.6116.69-1.24%-1.00%-5.74%8,596,400144,919,00057%16.86-1.49%17.26-2.75%17.68-1.62%17.71-0.14%0.75%
2019-07-1817.5617.5616.9016.90-4.25%-1.24%-4.69%9,861,500168,757,00068%17.11-3.46%17.74-1.60%17.97-0.54%17.73-0.03%0.82%
2019-07-1718.0518.0817.5517.65-2.16%-0.43%-0.48%10,191,800180,671,00075%17.73-2.76%18.03-0.96%18.07-0.04%17.740.37%0.89%
2019-07-1618.2218.7217.8018.04-1.20%-1.04%2.09%13,019,500237,342,00099%18.230.90%18.200.58%18.081.13%17.670.88%0.93%
2019-07-1517.9518.4517.6618.26-0.38%1.07%4.24%13,302,500240,336,00099%18.07-1.13%18.100.28%17.880.88%17.520.90%0.94%
2019-07-1217.7218.7617.6118.333.56%0.31%5.58%21,339,100389,956,000167%18.272.08%18.052.02%17.721.26%17.361.39%0.90%
2019-07-1117.8918.2917.5517.70-0.56%-1.12%3.37%16,522,300295,763,000144%17.90-0.32%17.691.52%17.501.00%17.120.99%0.82%
2019-07-1018.0018.9317.3517.800.00%-0.89%4.98%25,698,200461,519,000245%17.964.94%17.433.29%17.332.74%16.961.98%0.79%