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
2019-08-2010.3010.3610.2210.23-0.97%-0.56%2.13%3,279,60033,742,000123%10.290.72%10.161.20%10.080.70%10.020.48%-0.70%
2019-08-1910.1910.3410.0810.333.40%1.13%3.62%4,747,20048,494,000168%10.222.27%10.041.15%10.010.95%9.970.07%-0.81%
2019-08-169.9010.079.879.990.60%0.02%0.28%3,712,60037,082,000137%9.991.61%9.930.49%9.920.22%9.96-0.75%-0.83%
2019-08-159.659.999.589.93-0.10%1.02%-1.07%2,823,10027,751,00096%9.83-1.32%9.88-0.33%9.90-0.23%10.04-0.86%-0.79%
2019-08-1410.0010.039.909.941.02%-0.21%-1.82%2,118,30021,100,00071%9.960.91%9.920.11%9.920.04%10.12-1.00%-0.71%
2019-08-139.949.979.819.84-1.30%-0.31%-3.77%1,797,30017,741,00055%9.87-0.34%9.90-0.14%9.92-0.07%10.23-1.34%-0.62%
2019-08-129.839.979.819.971.53%0.66%-3.81%1,787,80017,708,00048%9.91-0.20%9.92-0.11%9.92-0.76%10.37-0.81%-0.48%
2019-08-099.9110.049.809.82-0.81%-1.06%-6.03%2,721,60027,012,00068%9.930.04%9.930.05%10.00-1.28%10.45-1.28%-0.39%
2019-08-089.909.989.879.900.20%-0.21%-6.47%2,303,20022,850,00050%9.92-0.23%9.92-1.12%10.13-1.14%10.59-1.24%-0.22%
2019-08-079.9010.009.889.88-0.10%-0.64%-7.82%1,997,60019,864,00034%9.940.27%10.04-1.53%10.25-1.34%10.72-0.23%-0.01%
2019-08-0610.0510.069.749.89-3.42%-0.27%-7.94%4,893,40048,529,00081%9.92-3.63%10.19-2.38%10.38-2.44%10.74-0.62%0.02%
2019-08-0510.3410.3810.2310.24-1.06%-0.50%-5.27%2,985,60030,726,00053%10.29-0.94%10.44-1.34%10.64-0.90%10.81-0.12%0.09%
2019-08-0210.5310.5610.2610.35-3.00%-0.38%-4.37%5,326,80055,341,00094%10.39-2.69%10.58-2.23%10.74-1.50%10.82-0.41%0.09%
2019-08-0110.6810.7710.6310.67-1.02%-0.06%-1.81%3,017,80032,219,00057%10.68-0.63%10.82-0.53%10.90-0.48%10.87-0.04%0.12%
2019-07-3110.8310.8910.6610.78-0.92%0.34%-0.84%4,611,40049,545,00087%10.74-1.98%10.88-0.95%10.96-0.03%10.87-0.13%0.11%
2019-07-3010.9511.0910.8410.88-0.27%-0.74%-0.05%5,824,10063,839,000115%10.960.39%10.99-0.09%10.960.30%10.890.05%0.12%
2019-07-2911.0011.0210.8410.91-1.18%-0.08%0.28%4,328,30047,261,00088%10.92-1.13%11.000.26%10.930.39%10.880.15%0.11%
2019-07-2610.9611.1710.9111.04-0.18%-0.04%1.62%7,352,60081,199,000154%11.040.46%10.970.76%10.890.50%10.860.42%0.05%
2019-07-2510.6711.1610.6711.064.24%0.61%2.23%13,822,800151,955,000324%10.993.10%10.882.54%10.831.40%10.820.86%-0.01%
2019-07-2410.6010.7310.5910.610.09%-0.50%-1.09%3,031,40032,325,00095%10.660.91%10.61-0.35%10.68-0.41%10.730.06%-0.12%
2019-07-2310.5010.6510.4610.600.76%0.31%-1.13%2,615,90027,641,00084%10.57-0.38%10.65-0.58%10.73-0.69%10.720.03%-0.14%
2019-07-2210.9010.9010.5110.52-2.05%-0.82%-1.85%4,137,40043,885,000134%10.61-1.71%10.71-1.00%10.80-0.25%10.72-0.08%-0.14%
2019-07-1910.6210.8910.6210.741.13%-0.48%0.12%2,880,90031,091,00093%10.790.21%10.82-0.50%10.830.24%10.73-0.11%-0.16%
2019-07-1810.9310.9510.6210.62-2.66%-1.38%-1.11%3,754,40040,433,000122%10.77-1.35%10.880.18%10.800.22%10.74-0.12%-0.16%
2019-07-1710.8910.9710.8210.910.18%-0.05%1.47%2,851,50031,128,00096%10.92-0.22%10.860.71%10.780.56%10.75-0.03%-0.14%
2019-07-1610.8411.0610.8210.890.65%-0.46%1.26%4,224,10046,213,000141%10.942.18%10.781.29%10.721.08%10.76-0.10%-0.12%
2019-07-1510.5810.8610.4610.821.79%1.06%0.50%3,629,90038,865,000119%10.711.01%10.640.66%10.600.00%10.77-0.45%-0.09%
2019-07-1210.5110.6710.4510.631.14%0.28%-1.71%2,363,40025,053,00072%10.600.19%10.570.25%10.60-0.59%10.82-0.11%0.00%
2019-07-1110.5710.6710.4810.51-0.10%-0.66%-2.93%2,187,30023,142,00065%10.580.51%10.55-0.58%10.67-0.57%10.83-0.24%0.02%
2019-07-1010.4910.6010.4710.520.00%-0.06%-3.07%1,776,00018,694,00051%10.53-0.05%10.61-0.95%10.73-0.58%10.85-0.14%0.07%