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:
莱茵生物( 002166.SZ 深证)
板块 :生物制品   
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
2019-12-097.027.056.966.98-0.57%-0.06%0.48%3,009,60021,018,000122%6.98-0.37%7.00-0.07%6.990.12%6.95-0.01%-0.31%
2019-12-066.997.056.977.020.14%0.14%1.04%2,025,30014,197,00079%7.01-0.21%7.010.26%6.980.36%6.95-0.34%-0.32%
2019-12-057.067.067.007.010.43%-0.21%0.55%2,160,80015,180,00078%7.030.53%6.990.40%6.960.45%6.97-0.34%-0.31%
2019-12-046.957.026.926.980.29%-0.11%-0.23%1,956,50013,672,00067%6.990.59%6.960.43%6.930.26%7.00-0.43%-0.28%
2019-12-036.976.976.906.96-0.29%0.19%-0.94%1,753,20012,180,00055%6.95-0.07%6.930.33%6.91-0.01%7.03-0.40%-0.26%
2019-12-026.916.986.906.980.72%0.40%-1.05%2,534,70017,620,00073%6.950.64%6.910.29%6.91-0.17%7.05-0.28%-0.23%
2019-11-296.846.956.846.930.87%0.32%-2.04%3,088,90021,339,00087%6.910.77%6.89-0.16%6.92-0.83%7.07-0.41%-0.23%
2019-11-286.856.906.806.870.00%0.22%-3.28%1,986,20013,615,00052%6.86-0.52%6.90-0.59%6.98-0.82%7.10-0.44%-0.20%
2019-11-276.906.946.856.87-0.72%-0.30%-3.70%3,163,60021,800,00075%6.89-0.69%6.94-1.27%7.04-0.90%7.13-0.43%-0.20%
2019-11-266.957.006.916.92-0.72%-0.27%-3.42%2,990,60020,753,00066%6.94-0.60%7.03-1.06%7.10-0.69%7.170.03%-0.21%
2019-11-257.107.116.946.97-1.55%-0.16%-2.69%3,927,10027,417,00085%6.98-2.25%7.11-1.10%7.15-0.56%7.16-0.11%-0.32%
2019-11-227.217.247.067.08-1.67%-0.87%-1.27%4,072,90029,089,00084%7.14-0.76%7.18-0.37%7.19-0.11%7.17-0.24%-0.43%
2019-11-217.157.267.147.200.14%0.04%0.17%3,632,20026,142,00075%7.20-0.22%7.210.04%7.20-0.11%7.19-0.13%-0.44%
2019-11-207.257.307.157.19-0.83%-0.32%-0.10%4,284,30030,903,00088%7.21-0.10%7.210.15%7.21-0.06%7.20-0.17%-0.64%
2019-11-197.167.257.167.250.97%0.42%0.57%4,184,90030,215,00086%7.220.50%7.20-0.08%7.210.56%7.21-0.15%-0.63%
2019-11-187.187.237.157.180.14%-0.06%-0.55%3,265,30023,459,00066%7.18-0.01%7.20-0.18%7.170.22%7.22-0.22%-0.60%
2019-11-157.197.287.127.17-1.38%-0.21%-0.91%4,962,10035,655,00098%7.19-0.57%7.220.71%7.16-0.32%7.24-0.11%-0.58%
2019-11-147.087.347.067.271.54%0.61%0.36%6,165,70044,556,000119%7.23-0.04%7.170.59%7.18-0.13%7.24-0.47%-0.58%
2019-11-137.257.367.147.161.42%-0.95%-1.62%5,959,00043,079,000110%7.233.38%7.12-0.27%7.19-0.25%7.28-0.52%-0.55%
2019-11-127.037.146.877.060.43%0.96%-3.50%4,416,50030,885,00076%6.99-1.72%7.14-1.18%7.21-0.88%7.32-1.11%-0.50%
2019-11-117.337.336.997.03-4.22%-1.19%-4.97%6,946,10049,422,000104%7.12-3.08%7.23-1.39%7.27-0.97%7.40-1.20%-0.39%
2019-11-087.357.417.267.340.69%-0.01%-1.98%4,211,80030,920,00054%7.340.60%7.33-0.03%7.340.30%7.49-0.29%-0.28%
2019-11-077.287.397.227.29-0.41%-0.10%-2.93%4,316,70031,498,00042%7.30-0.74%7.33-0.34%7.32-0.58%7.51-2.19%-0.30%
2019-11-067.377.437.297.32-0.14%-0.42%-4.66%4,163,80030,608,00029%7.350.04%7.360.53%7.36-0.54%7.680.00%0.23%
2019-11-057.337.407.287.330.00%-0.24%-4.53%4,103,80030,155,00028%7.35-0.26%7.32-0.68%7.40-0.96%7.680.07%0.24%
2019-11-047.287.437.267.330.55%-0.50%-4.47%4,782,50035,234,00032%7.371.49%7.37-0.71%7.47-0.95%7.670.01%0.22%
2019-11-017.247.367.127.29-0.55%0.43%-4.98%6,434,00046,706,00043%7.26-2.62%7.42-1.59%7.55-0.32%7.67-0.13%0.23%
2019-10-317.557.607.327.33-2.91%-1.66%-4.58%8,045,60059,972,00056%7.45-0.85%7.54-0.92%7.57-2.42%7.68-0.09%0.26%
2019-10-307.477.607.427.550.53%0.43%-1.81%7,718,70058,028,00056%7.52-1.17%7.610.22%7.760.00%7.69-0.07%0.32%
2019-10-297.717.747.507.510.00%-1.28%-2.39%13,004,80098,931,00097%7.61-0.55%7.59-2.67%7.760.06%7.690.00%0.32%