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:
美年健康( 002044.SZ 深证)
板块 :服装   
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
2021-11-267.747.797.587.58-1.69%-0.64%-2.33%46,209,300352,526,00087%7.63-3.23%7.73-0.12%7.71-0.25%7.760.04%0.10%
2021-11-257.798.157.717.71-0.90%-2.21%-0.62%77,730,200612,795,000151%7.883.26%7.741.27%7.730.61%7.760.30%0.12%
2021-11-247.607.817.437.782.10%1.90%0.58%69,391,100529,784,000142%7.640.07%7.65-0.48%7.69-0.61%7.74-0.16%0.14%
2021-11-237.647.717.587.62-0.65%-0.13%-1.64%32,282,300246,319,00071%7.63-0.63%7.68-0.63%7.73-0.58%7.75-0.12%0.21%
2021-11-227.787.787.637.67-1.41%-0.10%-1.11%36,384,900279,381,00080%7.68-0.80%7.73-0.60%7.78-0.41%7.76-0.17%0.29%
2021-11-197.657.807.637.781.43%0.52%0.14%30,471,900235,854,00067%7.74-0.32%7.78-0.41%7.810.36%7.77-0.10%0.36%
2021-11-187.827.907.667.67-2.29%-1.22%-1.38%46,684,300362,497,00098%7.77-0.83%7.81-0.28%7.780.05%7.78-0.06%0.43%
2021-11-177.887.927.787.85-0.63%0.26%0.87%34,671,300271,489,00071%7.83-0.04%7.830.72%7.780.26%7.780.18%0.52%
2021-11-167.907.947.737.90-0.25%0.86%1.70%61,610,500482,614,000120%7.830.03%7.780.40%7.760.26%7.770.39%0.57%
2021-11-157.567.937.557.925.18%1.14%2.35%85,594,800670,269,000167%7.833.11%7.751.08%7.740.29%7.740.70%0.60%
2021-11-127.687.777.527.53-1.95%-0.86%-2.00%45,119,000342,697,00087%7.60-1.75%7.66-0.78%7.72-0.72%7.680.27%0.61%
2021-11-117.707.857.647.68-0.39%-0.65%0.22%37,792,900292,131,00077%7.730.73%7.72-0.49%7.77-0.23%7.660.46%0.57%
2021-11-107.717.777.587.71-0.26%0.47%1.07%31,805,100244,079,00066%7.67-1.06%7.76-0.60%7.790.12%7.630.57%0.48%
2021-11-097.817.857.717.73-1.40%-0.34%1.91%36,651,400284,267,00077%7.76-0.93%7.81-0.17%7.780.53%7.590.61%0.36%
2021-11-087.787.947.677.840.51%0.14%3.99%41,026,200321,199,00086%7.830.04%7.820.61%7.740.97%7.540.53%0.22%
2021-11-057.817.907.777.80-0.26%-0.33%4.01%51,274,400401,285,000111%7.830.21%7.771.00%7.670.99%7.500.66%0.09%
2021-11-047.657.887.627.821.82%0.13%4.97%64,736,600505,589,000145%7.811.60%7.701.56%7.591.40%7.450.84%-0.06%
2021-11-037.587.817.527.681.05%-0.09%3.95%58,842,800452,336,000141%7.691.28%7.581.39%7.491.51%7.390.65%-0.15%
2021-11-027.537.687.487.600.40%0.13%3.54%64,591,600490,221,000155%7.591.39%7.471.77%7.371.39%7.340.71%-0.23%
2021-11-017.217.627.187.574.85%1.12%3.87%78,547,700588,023,000201%7.494.20%7.343.15%7.271.41%7.290.77%-0.34%
2021-10-297.087.257.087.221.98%0.50%-0.17%29,223,100209,944,00076%7.181.44%7.12-0.25%7.17-0.47%7.23-0.10%-0.52%
2021-10-287.097.147.037.08-0.98%-0.03%-2.20%24,569,500173,993,00054%7.08-0.18%7.14-0.71%7.21-0.57%7.24-0.48%-0.64%
2021-10-277.157.187.047.15-0.56%0.78%-1.70%36,100,600256,134,00074%7.10-1.51%7.19-1.13%7.25-0.73%7.27-0.64%-0.68%
2021-10-267.267.337.137.19-0.96%-0.19%-1.79%43,623,600314,276,00086%7.20-1.14%7.27-0.70%7.30-0.06%7.32-0.75%-0.68%
2021-10-257.377.377.267.26-1.89%-0.37%-1.57%27,458,300200,098,00053%7.29-0.64%7.32-0.19%7.300.39%7.38-0.74%-0.65%
2021-10-227.347.437.227.400.68%0.90%-0.42%38,443,800281,962,00071%7.33-0.04%7.340.52%7.280.23%7.43-0.91%-0.59%
2021-10-217.337.397.297.35-0.27%0.18%-1.99%31,189,300228,844,00052%7.340.01%7.300.69%7.26-0.44%7.50-0.05%-0.51%
2021-10-207.237.427.237.372.08%0.46%-1.77%55,809,500409,429,00092%7.341.85%7.250.36%7.29-0.60%7.50-0.15%-0.56%
2021-10-197.187.247.137.220.42%0.24%-3.91%35,349,000254,603,00056%7.200.15%7.22-0.99%7.34-1.12%7.51-0.36%-0.67%
2021-10-187.267.297.117.190.00%-0.03%-4.65%60,122,600432,424,00095%7.19-0.80%7.29-1.43%7.42-1.63%7.54-0.99%-0.67%