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:
达安基因( 002030.SZ 深证)
板块 :生物制品   创新创投   
所属成分指数: 中证500
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
2019-03-2514.0515.5513.9314.560.69%-1.46%7.49%38,599,800570,320,000168%14.786.32%14.103.72%13.863.30%13.551.75%0.82%
2019-03-2213.5714.5013.2814.466.64%4.05%8.62%37,346,000519,006,000161%13.903.17%13.592.41%13.412.48%13.311.10%0.83%
2019-03-2113.1813.7713.0513.563.99%0.67%2.98%29,385,200395,825,000128%13.472.82%13.272.05%13.091.88%13.170.48%0.85%
2019-03-2013.1413.3912.8013.04-0.76%-0.47%-0.50%15,653,100205,075,00066%13.10-0.06%13.011.18%12.85-1.28%13.11-0.02%0.97%
2019-03-1912.9513.3212.8813.142.18%0.24%0.25%18,440,600241,731,00074%13.112.56%12.861.36%13.01-1.06%13.110.38%1.17%
2019-03-1812.6212.9012.5612.862.39%0.61%-1.51%14,561,800186,122,00054%12.781.19%12.68-2.71%13.15-0.52%13.060.59%1.33%
2019-03-1512.5612.8412.4312.560.56%-0.57%-3.24%16,009,600202,238,00055%12.63-0.21%13.04-2.17%13.220.01%12.980.46%1.49%
2019-03-1413.0013.1912.2112.49-6.02%-1.34%-3.34%23,234,000294,111,00081%12.66-6.93%13.33-1.14%13.22-0.29%12.920.57%1.53%
2019-03-1313.5513.9613.1213.29-1.92%-2.29%3.44%27,044,800367,838,000100%13.60-0.01%13.481.71%13.260.68%12.851.25%1.64%
2019-03-1213.9414.0013.2613.55-1.02%-0.38%6.78%29,313,000398,709,000115%13.602.59%13.251.59%13.171.42%12.691.61%1.64%
2019-03-1112.7513.7012.7513.698.31%3.25%9.62%30,942,200410,258,000121%13.262.88%13.050.39%12.991.61%12.491.83%1.72%
2019-03-0812.5813.3712.3612.64-2.47%-1.92%3.06%28,561,100368,091,000113%12.89-0.69%13.000.57%12.781.22%12.271.33%1.70%
2019-03-0713.1513.2512.7612.96-1.59%-0.14%7.07%30,281,000392,972,000130%12.98-1.07%12.921.87%12.631.75%12.101.71%1.64%
2019-03-0612.8013.4512.8013.172.89%0.40%10.67%29,926,400392,581,000142%13.123.57%12.693.00%12.412.43%11.901.95%1.59%
2019-03-0512.6012.9312.2812.802.40%1.06%9.66%29,303,300371,142,000151%12.672.66%12.322.26%12.121.95%11.671.99%1.48%
2019-03-0411.8612.8811.8612.506.75%1.31%9.23%35,780,200441,463,000195%12.346.02%12.042.88%11.882.87%11.442.24%1.46%
2019-03-0111.9811.9811.5011.71-1.43%0.63%4.62%16,397,900190,824,00098%11.64-2.16%11.71-0.02%11.551.20%11.190.79%1.35%
2019-02-2811.5812.3911.5611.884.76%-0.12%6.98%26,200,000311,628,000169%11.893.66%11.712.71%11.412.31%11.111.74%1.31%
2019-02-2711.3711.6711.1911.34-0.96%-1.17%3.89%16,422,600188,432,000116%11.47-1.69%11.401.75%11.161.09%10.921.15%1.19%
2019-02-2611.3911.9411.3111.451.33%-1.89%6.11%27,418,500319,992,000209%11.675.66%11.203.98%11.042.87%10.792.41%1.14%
2019-02-2510.8511.3510.7111.306.30%2.30%7.24%24,536,300271,018,000207%11.055.30%10.772.39%10.731.59%10.541.68%0.93%
2019-02-2210.4810.6410.3210.630.47%1.33%2.58%12,535,100131,499,000119%10.49-0.50%10.52-0.74%10.560.23%10.360.75%0.71%
2019-02-2110.5010.6510.3710.580.86%0.35%2.86%13,456,400141,869,000138%10.540.05%10.600.10%10.540.47%10.291.22%0.55%
2019-02-2010.7010.7010.4010.49-1.87%-0.46%3.23%8,353,90088,034,00093%10.54-1.36%10.590.54%10.490.75%10.160.79%0.31%
2019-02-1910.9110.9610.4210.691.14%0.07%6.03%15,971,500170,630,000192%10.681.70%10.531.63%10.411.59%10.081.83%0.15%
2019-02-1810.2010.6310.2010.573.73%0.63%6.76%12,335,400129,571,000166%10.502.26%10.361.58%10.251.65%9.901.09%-0.12%
2019-02-1510.2310.3710.1510.19-0.78%-0.80%4.04%7,891,20081,059,000116%10.270.23%10.200.73%10.081.45%9.790.46%-0.26%
2019-02-1410.1410.3410.1010.270.98%0.21%5.34%8,701,90089,181,000133%10.251.34%10.131.60%9.942.24%9.750.50%-0.33%
2019-02-1310.1310.259.9010.171.19%0.56%4.83%10,398,700105,160,000165%10.110.72%9.972.47%9.721.97%9.700.62%-0.42%
2019-02-129.7510.209.7010.050.00%0.09%4.24%9,856,60098,974,000176%10.044.04%9.734.31%9.532.21%9.640.40%-0.51%