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
2020-08-1043.7047.7043.3347.235.92%2.72%10.41%99,952,4004,595,818,00083%45.985.37%44.830.64%45.69-0.06%42.781.87%2.35%
2020-08-0743.9845.7141.8044.591.34%2.18%6.19%90,636,4003,955,218,00074%43.64-2.47%44.54-3.38%45.711.92%41.991.64%2.18%
2020-08-0645.7946.9643.6644.00-5.09%-1.66%6.50%91,347,9004,086,953,00078%44.74-0.81%46.10-0.58%44.852.68%41.321.97%2.12%
2020-08-0543.5047.2642.1046.362.23%2.78%14.42%112,201,9005,061,093,00097%45.11-4.91%46.373.48%43.682.58%40.522.00%2.06%
2020-08-0447.7751.2043.3245.35-4.87%-4.40%14.17%176,659,7008,379,955,000170%47.443.06%44.816.86%42.585.31%39.724.20%1.95%
2020-08-0344.4647.6743.1047.679.99%3.57%25.06%132,173,1006,083,361,000141%46.0312.23%41.945.47%40.434.78%38.123.68%1.66%
2020-07-3140.0244.4638.9043.346.15%5.68%17.88%164,273,9006,737,250,000171%41.013.24%39.763.51%38.593.57%36.773.37%1.43%
2020-07-3037.8540.8337.3340.839.99%2.78%14.80%175,796,1006,983,298,000199%39.724.06%38.414.60%37.263.78%35.573.78%1.19%
2020-07-2937.0039.2636.7937.12-1.09%-2.76%8.31%125,210,9004,779,791,000154%38.174.22%36.723.84%35.902.81%34.271.63%0.88%
2020-07-2835.0038.5134.5837.536.02%2.46%11.30%112,065,8004,104,797,000136%36.635.66%35.372.15%34.922.18%33.72-0.63%0.94%
2020-07-2733.5035.8733.3735.407.34%2.12%4.32%82,924,2002,874,591,00091%34.670.53%34.620.98%34.181.12%33.940.19%1.40%
2020-07-2435.5635.9232.8032.98-8.87%-4.35%-2.63%94,073,2003,243,783,00098%34.48-0.66%34.291.17%33.802.36%33.870.99%1.65%
2020-07-2333.0036.6732.9536.198.13%4.26%7.90%107,803,2003,741,862,000109%34.714.26%33.892.68%33.023.11%33.541.40%1.77%
2020-07-2232.9933.7932.4833.470.81%0.54%1.19%64,668,5002,152,850,00064%33.290.43%33.012.78%32.02-1.27%33.080.89%1.74%
2020-07-2132.4533.8832.0033.200.55%0.16%1.27%67,192,8002,227,239,00065%33.151.62%32.112.31%32.44-3.86%32.781.28%1.76%
2020-07-2032.8033.3831.7233.023.51%1.23%2.01%72,293,6002,358,106,00066%32.625.92%31.39-2.60%33.74-0.54%32.371.35%1.77%
2020-07-1729.3631.9229.3631.907.48%3.59%-0.12%80,347,8002,474,259,00068%30.79-0.52%32.23-6.93%33.920.17%31.941.02%1.60%
2020-07-1632.0832.2429.5029.68-9.01%-4.12%-6.12%94,997,8002,940,624,00080%30.96-9.64%34.62-1.83%33.860.47%31.620.68%1.47%
2020-07-1535.3035.5432.5932.62-9.91%-4.78%3.88%116,205,0003,980,736,000113%34.26-8.12%35.272.47%33.712.04%31.402.18%1.48%
2020-07-1436.0038.8235.7036.211.60%-2.88%17.82%147,153,0005,486,191,000164%37.289.94%34.427.18%33.035.94%30.734.01%1.35%
2020-07-1334.0036.5732.5635.646.96%5.10%20.61%130,980,8004,441,876,000150%33.916.57%32.114.29%31.184.23%29.552.70%1.09%
2020-07-1030.2933.3229.9033.3210.00%4.71%15.80%136,240,4004,335,264,000159%31.825.27%30.793.35%29.913.31%28.772.16%0.94%
2020-07-0929.9031.3029.3630.290.87%0.21%7.54%103,740,5003,135,916,000126%30.231.08%29.802.76%28.962.04%28.171.14%0.87%
2020-07-0830.3030.5529.1830.030.50%0.42%7.84%91,261,6002,729,112,000113%29.901.85%28.992.44%28.382.15%27.851.09%0.92%
2020-07-0728.1030.8327.6129.886.60%1.77%8.47%126,356,7003,709,784,000151%29.365.98%28.303.36%27.782.05%27.551.40%0.97%
2020-07-0627.2228.4526.8028.031.23%1.18%3.18%100,201,6002,775,923,000118%27.700.30%27.381.40%27.220.34%27.17-0.40%0.96%
2020-07-0327.1128.7826.4927.694.69%0.26%1.51%107,505,1002,969,212,000117%27.624.72%27.000.84%27.130.62%27.28-0.23%1.41%
2020-07-0226.3226.7025.8026.450.69%0.29%-3.26%57,251,8001,509,935,00057%26.37-1.00%26.78-1.14%26.96-0.78%27.340.79%1.94%
2020-07-0127.2827.4526.0026.27-3.70%-1.39%-3.16%82,724,4002,203,660,00077%26.64-2.48%27.09-0.60%27.17-0.39%27.130.86%2.26%
2020-06-3027.1527.7926.8527.280.00%-0.13%1.42%64,931,0001,773,635,00061%27.32-0.27%27.25-0.26%27.280.61%26.901.36%2.51%