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:
梅花生物( 600873.SH 上证)
所属成分指数: 上证180沪深300
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
2019-12-064.174.204.144.160.00%-0.26%0.65%9,962,30041,548,000127%4.170.10%4.160.36%4.150.17%4.130.27%0.01%
2019-12-054.184.204.154.16-0.24%-0.17%0.92%8,247,00034,365,000106%4.170.46%4.150.19%4.150.15%4.120.22%-0.06%
2019-12-044.124.174.104.170.97%0.53%1.39%10,188,70042,258,000134%4.150.85%4.140.12%4.140.19%4.110.17%-0.09%
2019-12-034.124.144.104.130.00%0.41%0.58%5,450,40022,418,00067%4.11-0.77%4.13-0.19%4.130.10%4.110.07%-0.14%
2019-12-024.134.174.134.13-0.24%-0.36%0.66%6,051,60025,081,00062%4.150.12%4.140.24%4.130.34%4.10-0.02%-0.19%
2019-11-294.144.164.134.140.00%0.00%0.88%6,276,60025,988,00062%4.140.02%4.130.29%4.110.29%4.10-0.10%-0.21%
2019-11-284.134.154.124.140.24%0.02%0.78%6,420,80026,575,00062%4.140.46%4.120.44%4.100.22%4.11-0.07%-0.20%
2019-11-274.104.154.084.130.73%0.24%0.46%9,522,10039,229,00091%4.120.54%4.100.39%4.090.07%4.11-0.12%-0.20%
2019-11-264.094.114.084.100.00%0.05%-0.39%6,655,70027,275,00064%4.100.34%4.090.12%4.09-0.02%4.12-0.10%-0.19%
2019-11-254.074.114.064.100.74%0.39%-0.49%10,184,10041,596,00088%4.080.17%4.08-0.20%4.09-0.22%4.12-0.27%-0.23%
2019-11-224.084.104.054.070.00%-0.17%-1.48%9,180,60037,427,00075%4.080.03%4.09-0.15%4.10-0.34%4.13-0.34%-0.25%
2019-11-214.064.104.064.07-0.25%-0.15%-1.81%6,272,40025,568,00050%4.08-0.61%4.09-0.29%4.11-0.29%4.15-0.17%-0.26%
2019-11-204.134.144.074.08-1.92%-0.51%-1.73%15,003,80061,525,000117%4.100.17%4.11-0.41%4.13-0.36%4.15-0.26%-0.28%
2019-11-194.104.164.034.160.24%1.61%-0.07%22,662,90092,779,000183%4.09-1.23%4.12-1.08%4.14-0.43%4.16-0.45%-0.29%
2019-11-184.174.174.124.150.00%0.12%-0.77%9,474,70039,275,00086%4.15-0.79%4.17-0.29%4.16-0.22%4.18-0.19%-0.28%
2019-11-154.204.214.154.15-0.95%-0.67%-0.95%8,145,50034,034,00073%4.18-0.19%4.180.55%4.17-0.24%4.19-0.02%-0.27%
2019-11-144.184.214.164.190.24%0.10%-0.02%6,998,00029,297,00062%4.190.22%4.16-0.12%4.18-0.05%4.19-0.05%-0.30%
2019-11-134.174.204.134.180.00%0.07%-0.31%8,912,90037,232,00076%4.181.02%4.16-0.34%4.18-0.10%4.19-0.07%-0.32%
2019-11-124.164.194.094.180.24%1.09%-0.38%17,539,10072,518,000142%4.14-1.17%4.18-0.60%4.18-0.48%4.20-0.47%-0.35%
2019-11-114.224.234.174.17-1.42%-0.33%-1.09%15,282,60063,938,000124%4.18-0.95%4.20-0.21%4.20-0.24%4.22-0.43%-0.33%
2019-11-084.214.254.204.230.71%0.14%-0.09%12,290,00051,918,00099%4.220.57%4.210.12%4.210.12%4.23-0.45%-0.31%
2019-11-074.204.234.184.200.00%0.00%-1.25%9,312,00039,109,00066%4.20-0.02%4.21-0.19%4.21-0.02%4.25-0.45%-0.29%
2019-11-064.224.224.184.20-0.47%-0.02%-1.69%10,612,10044,580,00073%4.20-0.29%4.210.00%4.21-0.05%4.27-0.35%-0.23%
2019-11-054.224.244.204.220.00%0.17%-1.56%10,210,20043,019,00069%4.21-0.28%4.210.05%4.21-0.40%4.29-0.28%-0.18%
2019-11-044.234.254.214.220.00%-0.12%-1.84%11,617,90049,080,00079%4.230.60%4.210.12%4.23-0.52%4.30-0.16%-0.14%
2019-11-014.184.244.164.220.96%0.48%-2.00%9,915,80041,647,00066%4.20-0.12%4.21-0.69%4.25-0.68%4.31-0.30%-0.14%
2019-10-314.204.234.184.18-0.24%-0.59%-3.22%9,884,30041,560,00063%4.21-0.14%4.24-0.80%4.28-0.67%4.32-0.25%-0.10%
2019-10-304.244.264.184.19-1.18%-0.50%-3.23%14,861,90062,577,00097%4.21-1.45%4.27-0.91%4.31-0.65%4.33-0.35%-0.06%
2019-10-294.314.324.234.24-1.85%-0.77%-2.42%17,604,60075,220,000122%4.27-1.07%4.31-0.81%4.34-0.46%4.35-0.30%-0.01%
2019-10-284.304.344.294.320.00%0.02%-0.87%16,344,90070,595,000122%4.32-0.09%4.34-0.46%4.360.00%4.36-0.23%0.02%