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:
蓝帆医疗( 002382.SZ 深证)
板块 :塑料制造   
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?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
?#31449;?#20215;10?#31449;?/td>(股)(元)10天
2019-10-1513.0813.2712.8212.88-3.01%-0.54%-1.25%2,623,50033,975,000102%12.95-2.32%13.09-0.08%12.990.31%13.04-0.83%-0.70%
2019-10-1413.0213.3913.0213.282.00%0.17%0.97%2,553,20033,850,000100%13.261.70%13.101.53%12.950.31%13.15-0.44%-0.61%
2019-10-1113.0013.1312.9513.020.08%-0.12%-1.44%1,835,70023,930,00069%13.040.68%12.900.67%12.91-0.08%13.21-0.45%-0.58%
2019-10-1012.8913.0512.7013.011.17%0.48%-1.95%2,052,80026,580,00075%12.951.55%12.81-0.47%12.92-0.23%13.27-0.41%-0.54%
2019-10-0912.4912.8912.4912.861.58%0.86%-3.48%2,380,30030,350,00086%12.75-0.08%12.87-0.69%12.95-1.03%13.32-0.55%-0.50%
2019-10-0812.7313.1812.5612.66-1.56%-0.78%-5.50%2,358,20030,090,00087%12.76-2.16%12.96-0.72%13.09-1.68%13.40-0.70%-0.45%
2019-09-3013.0113.5012.7312.86-0.08%-1.40%-4.68%3,298,50043,020,000119%13.040.07%13.06-1.08%13.31-1.12%13.49-0.93%-0.39%
2019-09-2712.9613.3512.8012.87-0.69%-1.25%-5.49%3,002,40039,130,000104%13.03-0.54%13.20-2.39%13.46-1.09%13.62-0.82%-0.28%
2019-09-2613.4913.4912.9212.96-2.26%-1.10%-5.61%2,444,20032,030,00080%13.10-2.65%13.52-1.33%13.61-0.80%13.73-1.53%-0.19%
2019-09-2513.7613.8413.2213.26-3.63%-1.49%-4.90%2,751,10037,030,00079%13.46-3.43%13.70-0.76%13.72-0.31%13.94-0.32%0.08%
2019-09-2414.2314.2313.6213.76-1.08%-1.28%-1.62%2,847,80039,693,00084%13.941.72%13.810.58%13.760.42%13.990.00%0.14%
2019-09-2313.7014.0013.3913.910.29%1.51%-0.55%3,246,70044,488,00093%13.70-0.66%13.730.17%13.70-0.60%13.99-0.11%0.19%
2019-09-2013.7413.9313.6213.870.87%0.55%-0.95%2,114,70029,170,00062%13.790.69%13.710.21%13.79-0.35%14.00-0.06%0.22%
2019-09-1913.6513.8513.5813.750.88%0.36%-1.87%1,750,50023,981,00049%13.700.65%13.68-0.88%13.84-1.74%14.010.01%0.27%
2019-09-1813.6313.7413.4813.630.00%0.14%-2.72%1,850,80025,192,00051%13.61-0.67%13.80-0.65%14.08-0.21%14.01-0.06%0.29%
2019-09-1713.8314.0013.5413.63-1.45%-0.53%-2.77%3,269,90044,809,00089%13.70-1.80%13.89-2.27%14.11-0.26%14.02-0.11%0.32%
2019-09-1613.9714.1413.7713.83-0.93%-0.89%-1.45%4,334,20060,478,000119%13.95-0.11%14.21-0.25%14.15-0.02%14.030.19%0.40%
2019-09-1214.1614.1613.8013.96-2.10%-0.06%-0.34%4,257,60059,476,000125%13.97-3.76%14.25-0.11%14.15-0.06%14.010.14%0.41%
2019-09-1114.3514.9814.1614.262.00%-1.75%1.94%7,165,800104,005,000232%14.513.66%14.272.39%14.161.77%13.991.16%0.45%
2019-09-1013.9814.1913.8313.980.00%-0.15%1.10%2,855,40039,979,000104%14.000.42%13.930.08%13.910.22%13.830.23%0.41%
2019-09-0913.9114.0913.6213.981.60%0.27%1.33%3,218,10044,868,000115%13.940.72%13.920.40%13.880.10%13.800.50%0.49%
2019-09-0614.1614.1613.6813.76-0.51%-0.59%0.24%2,558,50035,415,00093%13.84-0.86%13.870.01%13.870.44%13.730.22%0.49%
2019-09-0513.7814.1013.7813.83-0.22%-0.95%0.97%3,227,90045,068,000121%13.961.46%13.870.22%13.810.47%13.700.41%0.55%
2019-09-0413.8713.9013.5113.860.58%0.72%1.61%2,358,70032,457,00092%13.76-0.56%13.840.57%13.740.00%13.640.20%0.57%
2019-09-0313.9514.1013.7213.78-1.01%-0.43%1.22%2,599,00035,968,000102%13.84-0.31%13.760.39%13.740.18%13.610.30%0.68%
2019-09-0213.4514.0713.4513.924.04%0.27%2.55%3,588,40049,813,000142%13.883.30%13.700.48%13.721.01%13.570.62%0.78%
2019-08-3013.6913.8013.2313.38-2.05%-0.44%-0.82%2,110,30028,361,00081%13.44-1.66%13.64-0.56%13.58-0.03%13.490.29%0.68%
2019-08-2913.7813.8313.5013.66-0.80%-0.04%1.55%2,256,90030,843,00085%13.67-0.65%13.710.91%13.580.32%13.450.55%0.68%
2019-08-2813.8813.9113.6213.770.51%0.11%2.93%2,959,80040,713,000109%13.760.33%13.590.70%13.540.50%13.380.77%0.64%
2019-08-2713.3013.8813.3013.700.00%-0.07%3.19%3,401,90046,640,000127%13.713.47%13.501.10%13.470.56%13.281.08%0.54%


 
日日进财电子游艺