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:
创新医疗( 002173.SZ 深证)
板块 :渔业、牧业   
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
2021-12-086.096.096.006.07-0.49%0.45%-1.86%2,464,20014,892,00088%6.04-0.53%6.06-0.30%6.09-0.60%6.19-0.52%0.01%
2021-12-076.036.186.026.101.33%0.41%-1.88%5,128,70031,155,000179%6.080.35%6.08-0.78%6.13-0.86%6.22-0.46%0.12%
2021-12-066.126.136.016.02-1.15%-0.56%-3.62%1,829,00011,073,00074%6.05-0.90%6.13-1.02%6.18-0.53%6.25-0.18%0.17%
2021-12-036.156.186.066.09-0.98%-0.31%-2.67%2,459,90015,027,000102%6.11-1.66%6.19-0.71%6.22-0.48%6.26-0.21%0.19%
2021-12-026.246.286.156.15-1.76%-1.00%-1.91%2,158,00013,406,00097%6.21-0.62%6.24-0.26%6.25-0.57%6.27-0.05%0.21%
2021-12-016.246.306.196.260.16%0.14%-0.21%2,572,20016,079,000119%6.250.22%6.25-0.06%6.28-0.37%6.270.13%0.23%
2021-11-306.226.336.186.250.48%0.21%-0.24%3,534,90022,048,000161%6.24-0.61%6.26-0.98%6.31-0.14%6.270.10%0.23%
2021-11-296.276.386.206.22-1.27%-0.88%-0.62%2,053,20012,884,000105%6.280.18%6.32-0.43%6.320.16%6.260.32%0.19%
2021-11-266.336.436.206.30-1.10%0.57%0.98%2,260,60014,161,000117%6.26-1.99%6.340.02%6.310.05%6.240.52%0.14%
2021-11-256.326.526.316.37-0.78%-0.33%2.63%2,784,20017,794,000140%6.390.52%6.341.02%6.300.69%6.210.47%0.06%
2021-11-246.216.596.146.423.22%0.98%3.92%3,137,10019,947,000173%6.362.78%6.281.62%6.261.02%6.180.59%0.05%
2021-11-236.236.236.156.22-0.16%0.55%1.27%1,141,7007,062,00070%6.190.11%6.18-0.37%6.200.24%6.140.02%0.00%
2021-11-226.206.296.116.230.65%0.83%1.45%1,422,8008,791,00088%6.180.13%6.200.00%6.180.39%6.140.05%-0.01%
2021-11-196.156.216.126.190.16%0.31%0.85%894,9005,522,00057%6.17-1.06%6.200.29%6.160.51%6.14-0.08%-0.02%
2021-11-186.316.396.176.18-1.44%-0.91%0.60%1,719,10010,722,000106%6.240.74%6.180.85%6.130.21%6.140.15%-0.01%
2021-11-176.066.286.056.273.64%1.28%2.22%2,801,90017,346,000176%6.191.51%6.131.02%6.110.38%6.130.13%-0.06%
2021-11-166.126.186.056.05-0.98%-0.80%-1.24%1,314,1008,015,00088%6.100.53%6.07-0.18%6.09-0.16%6.13-0.26%-0.14%
2021-11-156.036.125.996.110.66%0.71%-0.52%1,894,80011,495,000111%6.070.12%6.08-0.25%6.10-0.25%6.14-0.13%-0.14%
2021-11-126.236.255.986.07-1.94%0.17%-1.30%3,348,40020,290,000207%6.06-2.04%6.10-1.23%6.12-1.04%6.15-0.31%-0.17%
2021-11-116.176.216.156.190.49%0.06%0.34%951,3005,885,00070%6.190.70%6.170.21%6.180.10%6.170.37%-0.23%
2021-11-106.186.226.106.16-0.32%0.28%0.23%757,4004,653,00050%6.14-0.58%6.16-0.42%6.170.02%6.150.07%-0.38%
2021-11-096.216.226.106.180.00%0.02%0.62%1,109,9006,858,00071%6.180.54%6.190.13%6.17-0.15%6.14-0.13%-0.52%
2021-11-086.136.206.066.180.82%0.55%0.49%889,3005,466,00055%6.15-1.05%6.180.03%6.180.07%6.150.00%-0.60%
2021-11-056.186.336.106.13-1.29%-1.30%-0.33%1,561,5009,699,00097%6.210.88%6.18-0.05%6.180.23%6.150.00%-0.66%
2021-11-046.066.316.056.211.47%0.86%0.98%1,403,1008,639,00082%6.160.05%6.180.08%6.160.56%6.15-0.36%-0.74%
2021-11-036.256.266.096.12-2.24%-0.55%-0.84%1,600,5009,850,00088%6.15-0.73%6.170.10%6.130.15%6.17-0.66%-0.72%
2021-11-026.106.515.956.262.96%0.98%0.76%3,288,50020,386,000157%6.201.39%6.171.68%6.120.15%6.21-0.27%-0.69%
2021-11-016.076.176.046.08-0.49%-0.56%-2.41%1,000,5006,117,00048%6.110.00%6.07-0.05%6.11-0.11%6.23-0.42%-0.68%
2021-10-296.106.166.066.110.16%-0.07%-2.33%971,1005,937,00042%6.111.53%6.07-0.70%6.12-0.33%6.26-0.87%-0.68%
2021-10-286.066.195.926.100.00%1.30%-3.34%2,294,60013,819,00088%6.02-1.39%6.11-0.99%6.14-1.26%6.31-1.14%-0.60%