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:
瑞普生物( 300119.SZ 深证)
板块 :生物制品   火炬计划   
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
2020-11-2722.1222.3021.8722.180.77%0.47%-0.97%2,641,10058,305,00058%22.080.33%22.25-1.96%22.62-0.02%22.400.14%-0.07%
2020-11-2622.1722.4021.8122.01-0.72%0.03%-1.59%3,196,00070,324,00067%22.00-2.12%22.69-0.57%22.62-0.07%22.37-0.02%-0.11%
2020-11-2523.1023.3222.0022.17-4.03%-1.38%-0.89%5,351,100120,294,000114%22.48-2.81%22.820.22%22.640.15%22.370.13%-0.11%
2020-11-2422.7023.4522.6523.101.99%-0.13%3.40%7,685,300177,753,000172%23.131.95%22.771.52%22.611.42%22.340.14%-0.11%
2020-11-2322.6522.8822.3222.650.04%-0.16%1.52%3,725,40084,516,00082%22.691.11%22.430.68%22.290.55%22.31-0.46%-0.10%
2020-11-2022.3422.9121.9622.641.30%0.91%1.01%7,166,000160,774,000142%22.441.44%22.280.94%22.170.76%22.41-0.29%0.00%
2020-11-1921.9922.3621.7122.351.59%1.05%-0.57%3,111,40068,814,00060%22.120.14%22.070.27%22.00-0.02%22.48-0.26%0.06%
2020-11-1822.1122.4121.9022.00-1.48%-0.39%-2.39%3,048,40067,327,00056%22.090.20%22.020.29%22.00-0.13%22.54-0.19%0.10%
2020-11-1721.9922.4021.4522.332.20%1.30%-1.11%5,554,400122,435,00097%22.040.71%21.95-0.06%22.03-1.33%22.58-0.42%0.10%
2020-11-1621.9722.2521.7021.85-0.32%-0.17%-3.64%2,939,80064,346,00046%21.890.04%21.96-0.45%22.33-1.21%22.680.53%0.16%
2020-11-1322.2422.2921.5321.92-0.95%0.19%-2.82%4,489,70098,232,00062%21.88-1.08%22.06-2.10%22.60-0.75%22.56-0.27%0.05%
2020-11-1222.0922.3721.9822.130.32%0.05%-2.16%3,844,40085,031,00049%22.12-0.37%22.54-1.39%22.77-0.39%22.620.05%0.06%
2020-11-1122.4322.5321.9722.06-1.96%-0.63%-2.42%4,469,20099,211,00054%22.20-3.23%22.85-0.61%22.86-0.25%22.610.04%-0.02%
2020-11-1023.3823.8522.2922.50-2.85%-1.92%-0.44%7,699,800176,641,00096%22.94-0.81%22.990.08%22.920.12%22.600.33%-0.08%
2020-11-0923.2523.4522.9423.160.13%0.13%2.82%8,142,400188,324,000105%23.131.03%22.970.68%22.891.62%22.520.46%-0.24%
2020-11-0623.1923.2822.3723.131.36%1.03%3.17%7,175,900164,282,00097%22.890.21%22.820.06%22.530.08%22.420.33%-0.25%
2020-11-0522.9623.0722.6222.821.06%-0.12%2.12%5,335,900121,910,00073%22.850.62%22.801.93%22.510.33%22.350.16%-0.26%
2020-11-0423.0023.0822.4022.58-1.95%-0.56%1.21%6,216,000141,148,00083%22.71-0.57%22.37-0.18%22.430.32%22.31-0.21%-0.24%
2020-11-0322.1223.2322.0323.035.06%0.85%3.01%10,924,000249,475,000143%22.845.08%22.410.79%22.360.79%22.360.22%-0.13%
2020-11-0222.4222.4220.9121.92-1.62%0.86%-1.74%11,198,100243,368,000148%21.73-4.27%22.24-0.90%22.19-0.47%22.31-0.66%-0.07%
2020-10-3022.8423.0022.2822.28-1.68%-1.86%-0.78%10,288,500233,583,000148%22.701.68%22.441.18%22.290.82%22.46-0.09%0.07%
2020-10-2921.9522.9121.5522.661.21%1.49%0.81%9,481,200211,686,000136%22.331.03%22.180.93%22.110.07%22.48-0.82%0.17%
2020-10-2822.0422.4321.7122.390.95%1.32%-1.20%4,889,100108,043,00063%22.100.51%21.97-0.06%22.10-1.13%22.66-0.51%0.39%
2020-10-2721.8222.2621.6322.180.96%0.87%-2.63%5,383,500118,370,00059%21.990.89%21.99-0.65%22.35-0.51%22.78-1.27%0.60%
2020-10-2621.8122.1421.3021.970.46%0.81%-4.78%3,886,90084,713,00033%21.79-1.38%22.13-1.80%22.46-0.66%23.070.37%1.16%
2020-10-2322.6022.7921.7021.87-2.06%-1.03%-4.86%6,474,400143,069,00053%22.10-1.12%22.53-0.67%22.61-0.67%22.990.23%1.19%
2020-10-2222.7122.8022.1022.33-3.29%-0.09%-2.64%6,766,400151,221,00057%22.35-2.84%22.69-0.64%22.76-1.01%22.940.35%1.22%
2020-10-2122.9223.3322.4123.090.96%0.38%1.02%8,675,300199,553,00076%23.001.73%22.830.17%22.99-0.12%22.860.90%1.20%
2020-10-2022.6322.9922.2222.870.70%1.14%0.96%6,638,400150,108,00058%22.61-0.93%22.79-1.20%23.02-1.31%22.650.79%1.11%
2020-10-1922.9523.1522.5222.710.00%-0.50%1.05%7,647,900174,556,00068%22.82-0.31%23.07-0.23%23.330.71%22.470.74%1.01%