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:
量子生物( 300149.SZ 深证)
板块 :食品   
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
2020-01-1713.1813.3313.1313.260.53%0.37%-1.83%3,604,60047,621,00094%13.21-0.23%13.30-0.91%13.40-0.65%13.51-0.16%0.13%
2020-01-1613.4013.4513.1613.19-1.35%-0.39%-2.51%3,779,60050,051,000101%13.24-1.53%13.42-0.93%13.49-0.81%13.53-0.13%0.11%
2020-01-1513.5713.6313.3413.37-1.69%-0.58%-1.30%3,426,30046,077,00094%13.45-1.42%13.55-0.50%13.60-0.09%13.550.12%0.10%
2020-01-1413.6713.7313.5813.60-0.22%-0.30%0.52%2,577,60035,160,00072%13.640.46%13.61-0.16%13.61-0.07%13.530.31%0.06%
2020-01-1313.5113.6713.4713.630.29%0.38%1.05%2,617,40035,540,00073%13.58-0.32%13.640.20%13.620.22%13.490.17%0.01%
2020-01-1013.6313.7213.5513.59-0.88%-0.23%0.93%3,091,00042,101,00088%13.62-0.42%13.61-0.12%13.590.21%13.470.19%-0.01%
2020-01-0913.5213.7713.5213.711.93%0.23%2.01%4,397,40060,147,000132%13.681.05%13.620.53%13.560.40%13.440.31%-0.03%
2020-01-0813.7013.7513.3813.45-2.47%-0.64%0.39%4,781,80064,725,000155%13.54-0.91%13.550.19%13.510.38%13.400.24%-0.08%
2020-01-0713.4813.8313.4113.792.83%0.95%3.17%5,187,10070,858,000185%13.661.76%13.530.86%13.461.01%13.370.43%-0.08%
2020-01-0613.4013.5513.2913.410.00%-0.10%0.76%3,827,30051,379,000151%13.420.10%13.410.46%13.320.32%13.31-0.14%-0.11%
2020-01-0313.4213.4813.3313.41-0.59%0.00%0.62%2,681,60035,959,000113%13.410.10%13.350.74%13.280.23%13.33-0.42%-0.08%
2020-01-0213.3013.5613.2713.491.73%0.69%0.79%3,490,70046,765,000141%13.401.17%13.250.55%13.250.31%13.38-0.22%-0.01%
2019-12-3113.1013.3313.0513.261.22%0.14%-1.14%2,957,40039,161,000116%13.241.34%13.180.08%13.21-0.04%13.41-0.24%0.04%
2019-12-3013.1213.1812.9813.10-0.15%0.25%-2.57%2,589,80033,841,00099%13.07-1.20%13.17-0.62%13.21-0.59%13.45-0.23%0.08%
2019-12-2713.3613.3613.1113.12-1.20%-0.80%-2.64%2,248,70029,742,00087%13.23-0.17%13.25-0.15%13.29-0.81%13.48-0.02%0.11%
2019-12-2613.3113.3413.1813.28-0.08%0.24%-1.48%1,720,10022,788,00066%13.25-0.32%13.27-0.39%13.40-1.03%13.480.03%0.11%
2019-12-2513.3613.3713.2013.29-0.52%0.00%-1.37%1,573,90020,917,00058%13.290.11%13.32-1.05%13.54-0.30%13.48-0.22%0.10%
2019-12-2413.2713.4213.1613.360.68%0.64%-1.07%2,292,80030,436,00070%13.28-0.94%13.46-1.46%13.58-0.24%13.510.28%0.17%
2019-12-2313.5713.5913.2513.27-2.57%-0.98%-1.46%2,131,90028,569,00050%13.40-2.38%13.66-0.21%13.610.09%13.470.05%0.15%
2019-12-2013.8013.9113.6113.62-1.16%-0.78%1.18%2,158,70029,632,00053%13.73-0.40%13.690.46%13.600.50%13.460.19%0.10%
2019-12-1913.5813.9213.5513.781.85%-0.01%2.57%3,556,60049,017,00089%13.781.44%13.630.95%13.530.77%13.440.31%-0.01%
2019-12-1813.5613.7213.4813.530.00%-0.41%1.02%3,833,60052,082,000100%13.590.59%13.500.79%13.43-0.16%13.390.20%-0.10%
2019-12-1713.3913.6113.3613.531.05%0.17%1.22%3,093,00041,776,00087%13.511.00%13.400.59%13.450.45%13.370.17%-0.18%
2019-12-1613.3113.4513.2613.390.45%0.13%0.34%2,702,10036,136,00079%13.370.72%13.32-0.99%13.390.07%13.340.14%-0.27%
2019-12-1313.2313.3613.1913.330.98%0.40%0.03%2,448,10032,504,00072%13.28-0.15%13.450.36%13.380.02%13.33-0.02%-0.36%
2019-12-1213.4113.5013.1813.20-1.79%-0.73%-0.97%2,701,50035,923,00080%13.30-1.98%13.400.00%13.380.02%13.33-0.08%-0.43%
2019-12-1113.5113.7813.3513.44-1.32%-0.92%0.76%7,234,50098,138,000231%13.571.79%13.400.77%13.370.68%13.340.41%-0.48%
2019-12-1013.2013.6713.0113.623.10%2.20%2.53%11,936,600159,083,000458%13.330.79%13.300.83%13.280.87%13.280.11%-0.57%
2019-12-0913.2013.2613.1713.210.23%-0.09%-0.45%1,600,80021,166,000100%13.220.41%13.190.12%13.170.15%13.27-0.47%-0.63%
2019-12-0613.1913.2813.1013.180.00%0.09%-1.14%1,621,60021,353,00089%13.17-0.08%13.170.21%13.15-0.30%13.33-0.83%-0.70%