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
2020-01-178.028.378.018.273.12%0.73%1.39%22,564,300185,242,000149%8.211.30%8.170.59%8.140.67%8.160.20%0.36%
2020-01-168.238.248.018.02-1.60%-1.05%-1.49%8,470,10068,653,00052%8.11-0.42%8.120.21%8.090.25%8.140.16%0.46%
2020-01-158.148.228.088.150.00%0.14%0.27%10,169,60082,773,00049%8.140.21%8.110.46%8.070.22%8.130.45%0.70%
2020-01-148.138.198.038.150.99%0.34%0.72%12,391,700100,640,00052%8.121.00%8.070.55%8.05-0.26%8.090.22%0.99%
2020-01-138.108.117.998.070.25%0.35%-0.05%8,093,50065,085,00035%8.040.27%8.03-0.09%8.07-1.15%8.070.19%0.98%
2020-01-108.028.087.958.050.63%0.37%-0.11%9,033,50072,450,00039%8.020.04%8.03-0.69%8.170.06%8.060.12%0.98%
2020-01-098.098.107.968.000.50%-0.21%-0.61%12,240,10098,126,00055%8.02-0.39%8.09-1.52%8.160.18%8.050.22%0.98%
2020-01-088.128.187.947.96-3.16%-1.09%-0.88%18,301,600147,295,00085%8.05-1.54%8.210.05%8.150.51%8.030.21%0.99%
2020-01-078.158.268.058.22-0.72%0.56%2.57%18,496,700151,196,00094%8.17-1.86%8.210.63%8.110.40%8.010.53%0.99%
2020-01-068.298.568.158.281.60%-0.59%3.86%31,923,900265,902,000177%8.332.71%8.161.47%8.071.06%7.971.26%0.95%
2020-01-038.058.327.988.15-0.85%0.51%3.52%31,927,700258,917,000199%8.110.28%8.040.74%7.990.73%7.871.20%0.86%
2020-01-028.108.567.818.221.48%1.66%5.66%54,108,800437,548,000380%8.092.03%7.982.20%7.932.57%7.782.57%0.86%
2019-12-317.608.107.528.1010.05%2.21%6.79%40,866,700323,869,000428%7.937.97%7.816.46%7.735.72%7.593.34%0.65%
2019-12-307.277.397.227.361.10%0.27%0.27%5,272,10038,696,00080%7.340.08%7.340.07%7.310.47%7.340.15%0.38%
2019-12-277.377.397.277.28-0.95%-0.74%-0.67%4,731,20034,700,00071%7.330.06%7.330.47%7.28-0.37%7.330.15%0.41%
2019-12-267.327.397.307.35-0.27%0.27%0.44%3,620,00026,536,00056%7.330.06%7.300.61%7.31-0.71%7.320.18%0.43%
2019-12-257.247.397.237.372.08%0.60%0.89%6,065,60044,437,00094%7.331.61%7.25-0.62%7.360.04%7.310.34%0.44%
2019-12-247.167.267.137.220.28%0.14%-0.82%3,600,20025,956,00054%7.210.06%7.30-1.18%7.360.03%7.280.17%0.47%
2019-12-237.317.327.117.20-1.91%-0.08%-0.94%6,286,50045,299,00095%7.21-2.64%7.38-0.30%7.35-0.05%7.270.11%0.45%
2019-12-207.507.517.337.34-2.13%-0.82%1.10%8,544,50063,235,000141%7.40-0.67%7.410.45%7.360.44%7.260.42%0.44%
2019-12-197.267.627.257.503.31%0.66%3.73%14,541,300108,350,000271%7.451.99%7.371.49%7.331.45%7.231.20%0.37%
2019-12-187.287.417.247.26-0.68%-0.63%1.62%6,104,60044,601,000145%7.310.48%7.270.67%7.220.74%7.140.48%0.21%
2019-12-177.227.327.197.311.11%0.54%2.81%7,081,80051,494,000187%7.270.86%7.220.97%7.170.89%7.110.59%0.12%
2019-12-167.157.257.147.231.69%0.29%2.29%5,291,20038,145,000161%7.211.46%7.150.68%7.110.65%7.070.48%0.02%
2019-12-137.137.147.077.110.42%0.07%1.08%3,114,50022,129,000102%7.110.14%7.100.50%7.060.19%7.030.29%-0.06%
2019-12-127.177.187.077.08-1.39%-0.21%0.94%3,648,20025,885,000120%7.10-0.08%7.070.38%7.050.17%7.010.32%-0.13%
2019-12-116.977.206.957.182.43%1.11%2.69%7,170,90050,918,000252%7.102.16%7.040.87%7.030.67%6.990.63%-0.20%
2019-12-106.977.026.917.010.43%0.85%0.89%3,199,00022,235,000128%6.95-0.47%6.98-0.37%6.99-0.07%6.950.01%-0.31%
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%
2019-12-066.997.056.977.020.00%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%