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:
爱尔眼科( 300015.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2022-12-0928.9229.0928.2828.93-0.41%0.76%2.92%36,795,6001,056,474,00095%28.71-1.22%28.92-0.39%28.860.26%28.110.48%0.33%
2022-12-0829.0029.4228.8029.05-0.24%-0.06%3.85%26,780,100778,411,00074%29.070.15%29.030.59%28.790.66%27.970.55%0.28%
2022-12-0728.6829.5028.5029.120.69%0.33%4.67%35,148,4001,020,165,000100%29.030.02%28.860.77%28.600.86%27.820.84%0.24%
2022-12-0628.4029.3928.3528.920.87%-0.34%4.82%42,754,7001,240,706,000126%29.021.58%28.640.98%28.361.68%27.590.90%0.17%
2022-12-0528.1528.9727.8728.672.69%0.36%4.85%42,243,1001,206,795,000130%28.571.70%28.371.12%27.891.60%27.340.80%0.09%
2022-12-0228.2028.4027.9027.92-1.38%-0.61%2.93%23,411,900657,643,00068%28.09-0.88%28.051.38%27.450.59%27.13-0.30%0.02%
2022-12-0127.9928.7027.9428.314.46%-0.10%4.05%75,762,8002,147,051,000203%28.344.52%27.673.61%27.292.46%27.210.91%0.08%
2022-11-3027.2927.4826.8627.10-0.18%-0.05%0.51%23,963,900649,756,00071%27.110.37%26.710.58%26.630.51%26.96-0.38%0.01%
2022-11-2926.1527.5526.1427.154.42%0.51%0.31%56,357,0001,522,385,000156%27.014.54%26.551.69%26.500.70%27.07-0.06%0.08%
2022-11-2826.1026.1525.6426.00-1.59%0.62%-4.00%30,978,700800,510,00083%25.84-1.77%26.11-0.91%26.32-1.23%27.08-0.42%0.17%
2022-11-2526.2726.4426.1226.420.27%0.43%-2.85%15,371,000404,350,00040%26.31-0.46%26.35-0.66%26.64-1.75%27.20-0.07%0.30%
2022-11-2426.4526.6626.2526.350.30%-0.30%-3.18%17,185,100454,160,00038%26.430.39%26.53-0.75%27.12-0.34%27.220.15%0.38%
2022-11-2326.7826.7826.1126.27-1.39%-0.21%-3.33%26,369,600694,213,00057%26.33-1.68%26.73-2.29%27.21-0.90%27.180.12%0.40%
2022-11-2226.8627.2626.5226.64-0.89%-0.51%-1.85%27,301,700731,066,00058%26.78-0.41%27.35-0.40%27.46-0.01%27.140.14%0.29%
2022-11-2127.7127.7426.3526.88-4.38%-0.03%-0.83%55,464,6001,491,352,000116%26.89-4.18%27.46-1.37%27.46-0.28%27.110.09%0.25%
2022-11-1827.6628.4427.5028.112.29%0.17%3.80%58,139,6001,631,503,000125%28.062.64%27.841.50%27.540.92%27.080.36%0.16%
2022-11-1727.4027.7427.1127.48-0.51%0.51%1.84%25,777,200704,747,00054%27.34-1.83%27.430.26%27.290.51%26.980.20%0.09%
2022-11-1627.3828.3827.2827.620.36%-0.82%2.57%45,540,0001,268,252,00097%27.852.68%27.360.83%27.151.02%26.930.32%-0.07%
2022-11-1527.0027.8026.4427.521.70%1.47%2.52%53,827,1001,459,871,000106%27.12-0.12%27.140.68%26.880.50%26.840.80%-0.16%
2022-11-1426.9327.5826.7027.06-0.04%-0.34%1.61%45,273,4001,229,319,00087%27.150.06%26.950.92%26.740.29%26.630.88%-0.40%
2022-11-1127.1027.8826.5627.073.40%-0.25%2.54%82,297,9002,233,391,000156%27.144.15%26.711.72%26.670.09%26.400.79%-0.63%
2022-11-1025.7626.2625.7126.180.69%0.48%-0.05%27,153,100707,510,00051%26.06-0.91%26.26-0.95%26.64-0.16%26.190.32%-0.87%
2022-11-0926.2626.7525.9026.00-1.33%-1.13%-0.42%43,127,3001,134,084,00065%26.30-0.25%26.51-1.24%26.68-0.47%26.11-1.00%-1.20%
2022-11-0826.6626.7626.1526.35-1.72%-0.05%-0.08%35,052,600924,041,00051%26.36-1.38%26.84-0.11%26.811.00%26.37-0.30%-1.05%
2022-11-0727.2527.2526.4326.81-2.47%0.29%1.36%63,112,0001,687,100,00094%26.73-1.94%26.87-0.26%26.541.43%26.45-0.80%-1.03%
2022-11-0426.3327.7426.3327.493.78%0.84%3.10%56,619,8001,543,454,00084%27.263.09%26.942.65%26.171.23%26.66-0.36%-0.95%
2022-11-0326.2626.8526.0226.49-1.05%0.17%-1.01%31,225,100825,711,00047%26.44-1.70%26.241.63%25.850.19%26.76-1.32%-0.88%
2022-11-0225.8827.6525.7126.772.76%-0.49%-1.28%73,311,4001,972,158,000106%26.905.60%25.821.85%25.80-1.13%27.12-0.57%-0.67%
2022-11-0124.7326.1524.6926.055.47%2.26%-4.48%70,634,5001,799,348,000103%25.472.31%25.36-0.97%26.10-1.07%27.27-1.60%-0.59%
2022-10-3125.0025.5524.2024.700.00%-0.80%-10.88%58,817,8001,464,536,00085%24.90-2.92%25.60-3.39%26.38-2.40%27.72-1.44%-0.33%