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
2020-06-034.904.934.704.71-5.80%-1.90%-3.17%22,094,600106,079,000128%4.80-7.37%5.05-0.47%4.980.36%4.860.12%1.13%
2020-06-025.275.504.925.00-4.03%-3.53%2.92%43,770,600226,863,000307%5.182.88%5.073.55%4.963.12%4.863.06%1.12%
2020-06-014.995.354.865.214.83%3.41%10.52%23,848,600120,152,000229%5.042.52%4.902.86%4.812.36%4.712.23%0.82%
2020-05-294.585.074.544.977.58%1.14%7.79%24,644,700121,115,000288%4.917.29%4.763.32%4.703.16%4.612.83%0.61%
2020-05-284.694.754.454.62-2.94%0.87%3.03%11,425,30052,333,000162%4.58-2.33%4.610.61%4.560.62%4.480.58%0.34%
2020-05-274.394.854.364.767.94%1.51%6.77%21,543,400101,019,000334%4.697.20%4.585.28%4.533.73%4.461.92%0.28%
2020-05-264.374.444.324.411.61%0.82%0.82%5,704,10024,952,00097%4.370.28%4.35-0.59%4.370.30%4.370.16%0.06%
2020-05-254.214.464.214.341.64%-0.50%-0.62%4,967,10021,665,00086%4.361.09%4.380.30%4.350.37%4.370.07%-0.11%
2020-05-224.404.434.244.27-2.95%-1.04%-2.15%4,445,70019,182,00076%4.32-2.60%4.370.07%4.340.07%4.360.00%-0.19%
2020-05-214.354.504.354.401.38%-0.68%0.82%7,437,80032,948,000130%4.432.81%4.361.82%4.340.28%4.360.30%-0.27%
2020-05-204.274.374.254.341.17%0.72%-0.25%4,265,70018,382,00075%4.310.91%4.290.00%4.32-1.30%4.350.00%-0.41%
2020-05-194.264.314.244.290.70%0.47%-1.40%2,947,40012,586,00051%4.270.00%4.29-1.18%4.380.05%4.350.14%-0.48%
2020-05-184.254.334.224.26-0.47%-0.23%-1.96%3,768,50016,092,00062%4.27-0.79%4.34-1.66%4.38-0.07%4.350.14%-0.59%
2020-05-154.354.414.274.28-1.61%-0.56%-1.36%5,123,70022,050,00083%4.30-1.98%4.410.00%4.38-0.07%4.340.14%-0.71%
2020-05-144.444.514.344.35-3.55%-0.93%0.39%7,614,40033,436,000123%4.39-1.66%4.410.32%4.380.30%4.33-0.05%-0.80%
2020-05-134.314.704.264.513.92%1.01%4.04%12,279,80054,826,000204%4.474.01%4.401.97%4.371.37%4.34-0.28%-0.87%
2020-05-124.284.354.224.340.70%1.09%-0.16%4,647,60019,954,00077%4.29-0.46%4.31-0.21%4.310.19%4.35-1.52%-1.06%
2020-05-114.334.374.274.31-0.46%-0.07%-2.36%4,584,40019,771,00068%4.31-0.25%4.320.02%4.300.44%4.41-0.74%-1.04%
2020-05-084.294.364.274.331.17%0.14%-2.63%5,192,30022,449,00072%4.320.07%4.320.51%4.290.30%4.45-0.87%-1.06%
2020-05-074.324.404.264.28-1.15%-0.95%-4.59%5,529,60023,895,00071%4.320.30%4.300.87%4.27-0.54%4.49-1.08%-1.07%
2020-05-064.334.344.274.33-0.23%0.51%-4.52%4,425,80019,065,00054%4.310.99%4.260.26%4.30-1.74%4.54-0.70%-1.05%
2020-04-304.174.364.174.344.33%1.73%-4.97%6,530,60027,859,00076%4.271.40%4.25-1.28%4.37-2.61%4.57-0.98%-1.00%
2020-04-294.214.284.154.16-2.12%-1.12%-9.80%4,897,70020,605,00054%4.21-1.27%4.30-2.98%4.49-1.28%4.61-0.99%-0.90%
2020-04-284.414.444.114.25-2.30%-0.26%-8.76%6,578,00028,029,00070%4.26-3.34%4.44-3.44%4.55-1.52%4.66-0.83%-0.85%
2020-04-274.524.554.324.35-3.97%-1.32%-7.39%7,070,20031,164,00076%4.41-3.61%4.59-1.03%4.62-1.45%4.70-0.76%-0.87%
2020-04-244.664.704.494.53-4.03%-0.94%-4.29%9,663,00044,187,000102%4.57-3.38%4.64-0.81%4.68-0.76%4.73-2.11%-0.93%
2020-04-234.674.814.614.721.29%-0.27%-2.38%10,677,70050,535,00098%4.732.71%4.68-0.53%4.72-0.11%4.84-1.35%-0.71%
2020-04-224.684.684.574.66-0.43%1.13%-4.92%9,389,90043,269,00074%4.61-1.73%4.70-1.11%4.73-1.05%4.90-0.89%-0.51%
2020-04-214.764.774.654.68-2.90%-0.19%-5.36%9,553,10044,792,00072%4.69-2.98%4.76-0.63%4.78-0.36%4.95-1.04%-0.35%
2020-04-204.804.904.794.820.00%-0.27%-3.54%8,202,50039,641,00058%4.831.49%4.79-0.04%4.790.13%5.00-0.83%-0.17%