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:
览海医疗( 600896.SH 上证)
板块 :航运_h   资产重组   
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
2020-12-044.254.284.174.280.47%0.66%0.90%2,434,60010,352,00079%4.25-0.05%4.240.28%4.230.31%4.24-0.17%-0.38%
2020-12-034.254.284.224.260.24%0.14%0.26%2,156,5009,173,00070%4.250.64%4.230.40%4.220.21%4.25-0.26%-0.36%
2020-12-024.224.274.194.250.71%0.54%-0.23%2,545,40010,759,00081%4.230.19%4.220.31%4.210.00%4.26-0.54%-0.33%
2020-12-014.184.254.184.220.72%0.02%-1.47%2,901,40012,242,00089%4.220.52%4.200.14%4.21-0.45%4.28-0.49%-0.24%
2020-11-304.244.244.184.19-0.24%-0.17%-2.65%2,479,70010,407,00074%4.200.19%4.20-0.24%4.23-0.61%4.30-0.49%-0.16%
2020-11-274.204.224.164.20-0.24%0.26%-2.89%2,667,50011,175,00074%4.19-0.33%4.21-0.83%4.25-0.49%4.33-0.23%-0.05%
2020-11-264.184.234.184.210.24%0.17%-2.88%2,197,2009,235,00063%4.20-0.33%4.24-0.73%4.27-0.56%4.34-0.21%-0.01%
2020-11-254.284.304.184.20-1.64%-0.40%-3.31%4,724,20019,924,000138%4.22-1.45%4.27-0.88%4.30-1.20%4.34-0.46%0.02%
2020-11-244.344.344.264.27-1.61%-0.21%-2.15%5,080,80021,740,000162%4.28-1.34%4.31-0.97%4.35-0.96%4.36-0.48%0.11%
2020-11-234.344.374.304.34-0.23%0.07%-1.03%3,465,70015,031,000122%4.340.02%4.35-0.98%4.39-0.34%4.39-0.45%0.16%
2020-11-204.404.404.304.35-0.46%0.32%-1.25%2,505,10010,862,00083%4.34-1.16%4.40-0.70%4.41-0.02%4.41-0.02%0.24%
2020-11-194.404.424.374.37-1.35%-0.39%-0.82%2,581,30011,323,00089%4.39-1.31%4.430.00%4.410.14%4.410.11%0.19%
2020-11-184.464.474.414.43-0.45%-0.34%0.66%3,409,70015,156,000120%4.450.18%4.430.64%4.400.41%4.400.30%0.15%
2020-11-174.434.484.404.450.45%0.29%1.41%3,248,00014,410,000121%4.440.73%4.400.66%4.380.11%4.390.34%0.08%
2020-11-164.324.484.174.433.02%0.57%1.30%4,819,60021,229,000181%4.412.61%4.370.81%4.38-0.57%4.370.58%-0.01%
2020-11-134.334.334.264.30-0.69%0.16%-1.10%1,461,8006,276,00058%4.29-1.02%4.33-0.96%4.40-0.05%4.350.21%-0.15%
2020-11-124.404.404.274.33-0.69%-0.16%-0.21%1,858,5008,060,00071%4.34-0.51%4.38-1.29%4.410.11%4.340.12%-0.26%
2020-11-114.404.434.334.36-0.91%0.02%0.60%2,296,50010,010,00083%4.36-1.47%4.430.05%4.400.18%4.330.39%-0.38%
2020-11-104.484.504.384.40-1.57%-0.54%1.92%2,371,80010,494,00080%4.42-1.07%4.430.61%4.390.53%4.320.05%-0.63%
2020-11-094.454.524.444.473.47%-0.04%3.59%4,823,90021,571,000154%4.473.42%4.401.99%4.371.89%4.320.35%-0.78%
2020-11-064.344.384.294.32-0.23%-0.09%0.47%1,715,4007,418,00057%4.32-0.07%4.320.12%4.290.35%4.30-0.51%-0.84%
2020-11-054.354.374.294.330.46%0.07%0.19%2,477,50010,721,00079%4.330.63%4.311.08%4.270.07%4.32-0.28%-0.81%
2020-11-044.334.384.264.31-0.69%0.23%-0.55%2,026,3008,713,00063%4.30-0.23%4.270.40%4.270.33%4.33-0.46%-0.80%
2020-11-034.214.354.204.343.09%0.70%-0.32%2,881,70012,421,00088%4.312.72%4.25-0.02%4.26-0.42%4.35-0.55%-0.74%
2020-11-024.244.244.174.210.48%0.33%-3.84%2,693,50011,302,00080%4.20-1.01%4.25-0.14%4.27-0.79%4.38-0.84%-0.65%
2020-10-304.314.334.184.19-2.56%-1.16%-5.10%2,777,80011,776,00082%4.24-1.37%4.26-0.93%4.31-1.08%4.42-0.90%-0.56%
2020-10-294.174.364.174.300.70%0.05%-3.48%3,717,90015,981,000110%4.301.51%4.30-0.72%4.36-0.68%4.46-1.02%-0.44%
2020-10-284.224.314.164.27-0.93%0.85%-5.13%4,564,40019,326,000134%4.23-2.82%4.33-2.30%4.39-1.64%4.50-2.17%-0.33%
2020-10-274.404.444.304.31-3.36%-1.08%-6.32%4,705,00020,500,000132%4.36-2.16%4.43-1.14%4.46-1.31%4.60-1.41%-0.06%
2020-10-264.504.524.424.460.00%0.16%-4.44%2,331,50010,382,00059%4.45-1.48%4.48-0.73%4.52-0.77%4.67-0.26%0.15%