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
2020-09-224.654.804.624.680.43%-0.72%-1.87%6,123,90028,871,00099%4.711.88%4.650.93%4.640.15%4.77-1.26%-1.00%
2020-09-214.624.674.594.660.65%0.71%-3.52%4,572,60021,156,00068%4.630.50%4.61-0.24%4.64-0.64%4.83-1.91%-0.87%
2020-09-184.624.654.554.630.65%0.56%-5.97%5,568,90025,642,00072%4.600.13%4.62-0.69%4.67-0.79%4.92-1.66%-0.66%
2020-09-174.684.684.564.60-1.71%0.04%-8.13%5,083,50023,372,00059%4.60-1.56%4.65-1.29%4.70-1.30%5.01-1.07%-0.48%
2020-09-164.704.714.644.680.21%0.19%-7.53%3,927,60018,345,00044%4.67-0.32%4.71-0.63%4.77-1.89%5.06-0.71%-0.34%
2020-09-154.754.784.654.67-2.10%-0.34%-8.38%6,090,10028,539,00064%4.69-1.88%4.74-1.45%4.86-2.00%5.10-0.76%-0.23%
2020-09-144.764.844.734.770.00%-0.13%-7.13%5,305,20025,340,00055%4.780.06%4.81-2.16%4.96-2.23%5.14-0.89%-0.14%
2020-09-114.814.834.744.77-0.42%-0.06%-7.95%5,686,00027,142,00054%4.77-1.99%4.92-2.19%5.07-1.67%5.18-0.48%-0.01%
2020-09-104.984.994.754.79-2.84%-1.64%-8.01%7,384,30035,959,00070%4.87-3.10%5.03-2.65%5.16-1.15%5.21-0.48%0.07%
2020-09-095.155.174.924.93-5.19%-1.91%-5.77%11,165,50056,116,00099%5.03-2.64%5.17-1.81%5.22-0.87%5.23-0.74%0.16%
2020-09-085.225.245.115.20-0.19%0.74%-1.35%9,127,10047,110,00075%5.16-2.53%5.26-0.64%5.26-0.23%5.27-0.04%0.36%
2020-09-075.365.415.215.21-2.80%-1.62%-1.19%12,451,60065,941,000104%5.30-0.02%5.300.32%5.27-0.19%5.270.21%0.40%
2020-09-045.255.415.165.360.37%1.19%1.86%12,780,30067,698,000112%5.300.13%5.280.50%5.280.36%5.260.15%0.39%
2020-09-035.305.365.225.34-0.19%0.95%1.64%8,233,80043,553,00071%5.290.94%5.25-0.47%5.270.34%5.250.38%0.39%
2020-09-025.205.355.155.352.49%2.08%2.22%9,184,90048,136,00072%5.240.31%5.280.23%5.25-0.61%5.230.33%0.37%
2020-09-015.315.385.185.22-1.69%-0.10%0.06%7,811,00040,811,00062%5.23-2.12%5.270.21%5.280.13%5.220.15%0.33%
2020-08-315.205.445.195.311.92%-0.52%1.94%12,287,70065,586,000100%5.342.77%5.25-0.34%5.270.53%5.210.46%0.30%
2020-08-285.175.255.115.210.58%0.31%0.48%8,152,10042,344,00067%5.19-0.52%5.270.06%5.24-0.06%5.190.27%0.24%
2020-08-275.435.435.105.18-4.60%-0.79%0.17%16,782,00087,623,000140%5.22-2.21%5.270.10%5.250.42%5.170.37%0.21%
2020-08-265.225.455.175.434.42%1.70%5.40%22,168,800118,365,000208%5.342.95%5.261.31%5.231.54%5.151.26%0.20%
2020-08-255.165.275.085.201.36%0.27%2.20%9,322,40048,349,00096%5.190.90%5.200.48%5.150.27%5.090.45%0.10%
2020-08-245.165.255.055.130.20%-0.19%1.28%7,490,60038,505,00075%5.14-1.74%5.170.62%5.130.27%5.070.06%0.07%
2020-08-215.245.385.115.12-1.92%-2.12%1.15%14,767,60077,244,000145%5.231.85%5.141.00%5.121.09%5.060.20%0.12%
2020-08-204.985.324.955.223.78%1.64%3.33%18,349,10094,238,000173%5.142.89%5.091.07%5.060.98%5.050.10%0.17%
2020-08-195.055.084.955.03-1.18%0.76%-0.34%8,965,90044,761,00084%4.99-1.81%5.030.04%5.010.24%5.05-0.04%0.22%
2020-08-185.035.125.025.090.79%0.12%0.81%6,705,70034,089,00063%5.080.89%5.030.62%5.000.44%5.05-0.14%0.26%
2020-08-175.035.084.985.050.40%0.22%-0.12%7,957,70040,102,00067%5.041.10%5.000.66%4.98-0.32%5.06-0.16%0.33%
2020-08-144.965.084.875.031.82%0.92%-0.67%8,205,00040,892,00064%4.980.18%4.970.10%5.00-0.93%5.060.02%0.43%
2020-08-134.975.044.924.94-0.60%-0.70%-2.43%6,344,90031,568,00046%4.980.46%4.96-0.80%5.04-0.45%5.060.22%0.51%
2020-08-124.825.074.814.970.00%0.36%-1.62%10,613,90052,562,00073%4.95-0.26%5.00-1.46%5.07-0.20%5.050.24%0.55%