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:
金河生物( 002688.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
2020-07-107.717.957.657.74-0.26%-1.01%6.79%29,740,700232,530,000150%7.822.36%7.642.26%7.501.94%7.251.10%-0.27%
2020-07-097.537.767.477.763.05%1.58%8.24%30,762,300234,989,000143%7.642.85%7.472.22%7.362.12%7.170.66%-0.47%
2020-07-087.287.547.217.532.73%1.39%5.73%25,325,300188,097,000125%7.431.60%7.311.81%7.201.65%7.120.10%-0.54%
2020-07-077.307.467.117.331.10%0.27%3.02%25,857,200189,027,000132%7.312.12%7.182.21%7.092.00%7.12-0.42%-0.58%
2020-07-066.997.256.987.254.17%1.29%1.47%20,406,600146,063,000104%7.163.29%7.021.53%6.951.58%7.15-1.20%-0.54%
2020-07-036.916.986.856.960.58%0.43%-3.76%12,033,40083,390,00056%6.930.36%6.920.80%6.84-2.02%7.23-0.97%-0.35%
2020-07-026.846.966.816.920.29%0.22%-5.24%13,934,00096,214,00058%6.91-0.17%6.860.87%6.98-0.99%7.30-0.27%-0.22%
2020-07-016.867.016.816.901.77%-0.25%-5.78%16,319,900112,882,00069%6.922.11%6.80-2.90%7.05-1.22%7.32-0.34%-0.22%
2020-06-306.756.836.706.781.35%0.09%-7.73%17,175,200116,353,00071%6.770.48%7.01-1.86%7.14-1.96%7.35-0.50%-0.17%
2020-06-296.786.886.616.69-4.15%-0.77%-9.41%22,000,000148,324,00093%6.74-6.66%7.14-2.81%7.28-2.84%7.39-0.89%-0.08%
2020-06-247.607.836.976.98-7.67%-3.36%-6.32%45,086,300325,665,000209%7.22-4.10%7.35-3.10%7.49-1.82%7.45-0.85%0.06%
2020-06-237.537.637.447.560.40%0.37%0.60%12,463,80093,880,00071%7.53-0.34%7.58-1.26%7.630.41%7.52-0.05%0.18%
2020-06-227.627.667.517.53-1.05%-0.37%0.15%14,771,500111,642,00082%7.56-0.87%7.680.21%7.600.50%7.52-0.35%0.24%
2020-06-197.767.827.557.61-2.06%-0.18%0.86%21,191,800161,570,000112%7.62-1.97%7.660.75%7.560.80%7.550.04%0.39%
2020-06-187.717.887.647.770.39%-0.09%3.02%28,451,000221,277,000149%7.782.49%7.602.20%7.501.53%7.540.67%0.49%
2020-06-177.277.757.227.746.76%2.00%3.31%34,701,900263,316,000194%7.595.16%7.443.12%7.391.14%7.490.32%0.46%
2020-06-167.237.277.167.250.42%0.47%-2.92%11,225,50081,002,00065%7.22-0.36%7.22-0.80%7.31-1.08%7.47-0.25%0.46%
2020-06-157.147.377.137.221.12%-0.30%-3.57%13,342,80096,634,00071%7.240.78%7.27-1.14%7.39-1.76%7.490.17%0.56%
2020-06-127.207.327.057.14-2.06%-0.64%-4.47%12,621,40090,698,00061%7.19-2.55%7.36-1.78%7.52-0.81%7.470.42%0.60%
2020-06-117.537.567.267.29-3.44%-1.14%-2.06%15,052,100110,987,00073%7.37-1.96%7.49-1.96%7.58-0.05%7.440.53%0.48%
2020-06-107.517.637.407.550.13%0.39%1.97%11,720,60088,148,00059%7.52-0.70%7.640.05%7.590.21%7.400.34%0.31%
2020-06-097.707.727.467.54-2.20%-0.45%2.18%16,833,900127,494,00088%7.57-2.18%7.640.49%7.570.27%7.380.49%0.22%
2020-06-087.777.917.567.710.78%-0.43%5.00%24,591,500190,415,000140%7.742.15%7.601.37%7.551.44%7.341.20%0.09%
2020-06-057.367.847.287.654.37%0.92%5.43%27,952,800211,895,000170%7.582.95%7.500.60%7.441.68%7.260.99%-0.13%
2020-06-047.407.447.277.33-0.95%-0.45%2.02%12,770,10094,030,00083%7.36-1.30%7.450.62%7.321.04%7.190.42%-0.32%
2020-06-037.497.607.337.40-0.80%-0.80%3.42%18,726,600139,702,000120%7.46-0.37%7.411.77%7.240.96%7.160.32%-0.45%
2020-06-027.607.667.367.46-0.53%-0.37%4.60%25,863,400193,677,000178%7.492.48%7.282.87%7.181.92%7.130.69%-0.48%
2020-06-016.927.556.857.508.70%2.64%5.89%32,560,500237,919,000250%7.315.96%7.073.65%7.042.79%7.080.61%-0.50%
2020-05-296.697.056.606.904.23%0.06%-1.99%17,111,200118,002,000150%6.903.56%6.820.44%6.85-0.65%7.04-0.82%-0.52%
2020-05-286.826.856.556.620.00%-0.59%-6.73%11,093,80073,871,000100%6.66-3.62%6.79-1.55%6.89-1.33%7.10-1.10%-0.35%