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
2020-08-109.529.659.329.580.10%1.03%-2.71%15,827,400150,074,00033%9.480.28%9.48-0.93%9.79-1.67%9.850.42%0.94%
2020-08-079.459.629.229.570.74%1.21%-2.41%23,479,000222,023,00047%9.46-0.41%9.57-3.31%9.95-0.26%9.810.40%0.92%
2020-08-069.759.799.309.50-2.46%0.05%-2.73%29,737,400282,353,00059%9.50-2.12%9.90-2.30%9.98-0.32%9.770.45%0.92%
2020-08-059.859.949.519.74-3.28%0.40%0.17%36,187,900351,055,00070%9.70-5.52%10.13-0.03%10.010.08%9.720.44%0.97%
2020-08-0410.5110.6410.0110.07-2.99%-1.93%4.03%50,845,700522,073,000106%10.27-0.04%10.131.30%10.001.27%9.681.04%1.01%
2020-08-039.9610.659.8410.384.01%1.05%8.35%57,879,700594,553,000130%10.274.40%10.001.36%9.881.84%9.581.27%0.96%
2020-07-319.5810.089.509.982.04%1.43%5.50%52,029,500511,910,000125%9.84-0.71%9.871.01%9.701.25%9.460.87%0.87%
2020-07-309.5210.309.459.78-1.11%-1.30%4.29%79,365,800786,399,000215%9.910.65%9.772.45%9.582.10%9.381.96%0.80%
2020-07-299.2110.119.179.897.62%0.46%7.52%82,554,100812,716,000263%9.857.68%9.535.01%9.382.92%9.202.38%0.64%
2020-07-289.329.368.969.19-0.65%0.51%2.29%27,992,400255,948,000100%9.140.76%9.08-0.53%9.120.46%8.980.20%0.49%
2020-07-278.839.308.839.255.47%1.94%3.17%32,075,000291,051,000114%9.070.44%9.130.07%9.080.42%8.970.20%0.56%
2020-07-249.149.308.728.77-5.90%-2.92%-1.99%35,414,900319,927,000125%9.03-2.00%9.120.35%9.040.61%8.950.35%0.66%
2020-07-239.059.458.789.321.97%1.11%4.52%55,653,300513,011,000206%9.221.81%9.092.32%8.982.38%8.920.97%0.74%
2020-07-228.809.308.739.142.70%0.95%3.50%33,844,000306,434,000135%9.053.02%8.883.10%8.770.44%8.830.82%0.80%
2020-07-218.579.008.558.903.61%1.26%1.61%20,145,700177,052,00080%8.793.23%8.620.58%8.74-0.58%8.760.53%0.83%
2020-07-208.418.598.368.592.75%0.89%-1.41%10,625,20090,459,00040%8.511.20%8.57-2.14%8.79-0.61%8.710.38%0.85%
2020-07-178.428.558.208.36-0.59%-0.63%-3.69%11,812,60099,383,00042%8.41-2.86%8.75-1.34%8.84-0.19%8.680.24%0.85%
2020-07-168.888.908.398.41-5.40%-2.90%-2.88%25,052,700216,981,00092%8.66-3.33%8.87-0.79%8.86-0.15%8.660.34%0.76%
2020-07-158.939.178.668.89-1.00%-0.77%3.01%30,765,200275,630,000125%8.96-0.01%8.940.74%8.871.09%8.630.83%0.73%
2020-07-149.019.208.738.98-0.22%0.22%4.92%29,168,500261,350,000131%8.960.53%8.880.74%8.771.32%8.560.98%0.67%
2020-07-138.579.108.579.004.29%0.98%6.18%32,023,900285,438,000158%8.911.82%8.811.67%8.661.49%8.481.15%0.59%
2020-07-108.878.968.588.63-2.38%-1.42%2.98%28,900,800253,002,000161%8.75-0.13%8.671.51%8.531.27%8.381.18%0.49%
2020-07-098.568.978.498.842.91%0.86%6.74%33,005,500289,294,000207%8.773.45%8.542.23%8.431.92%8.281.55%0.37%
2020-07-088.288.748.238.592.87%1.38%5.32%29,773,200252,259,000213%8.471.77%8.351.57%8.271.46%8.161.08%0.24%
2020-07-078.358.438.158.350.60%0.29%3.48%26,083,600217,168,000215%8.331.31%8.221.54%8.151.36%8.070.74%0.16%
2020-07-068.088.358.078.302.72%1.00%3.62%21,874,500179,769,000203%8.222.19%8.101.79%8.041.39%8.010.44%0.11%
2020-07-037.938.137.908.081.76%0.47%1.32%14,096,000113,359,000133%8.041.75%7.960.80%7.930.78%7.98-0.70%0.12%
2020-07-027.877.967.817.940.89%0.46%-1.13%9,407,50074,354,00074%7.900.41%7.890.27%7.87-0.39%8.030.10%0.38%
2020-07-017.988.007.817.87-0.76%-0.03%-1.91%8,703,00068,514,00067%7.87-0.39%7.870.23%7.90-0.37%8.020.20%0.40%
2020-06-307.807.987.807.930.00%0.34%-0.96%9,109,60071,992,00064%7.901.00%7.85-0.67%7.93-0.53%8.010.16%0.46%