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
2019-08-2014.6214.7514.2214.31-0.90%-1.33%2.46%6,544,30094,914,000174%14.501.13%14.371.29%14.181.16%13.971.09%0.05%
2019-08-1914.4514.5614.1514.441.19%0.69%4.52%5,411,20077,604,000148%14.340.44%14.191.42%14.021.01%13.820.47%-0.12%
2019-08-1613.6814.7813.6814.274.31%-0.06%3.77%7,803,700111,421,000225%14.284.81%13.992.63%13.882.11%13.750.92%-0.16%
2019-08-1513.7513.7813.4713.68-1.58%0.42%0.39%2,748,40037,441,00086%13.62-0.71%13.630.15%13.590.27%13.63-0.13%-0.30%
2019-08-1413.5514.0713.4613.903.04%1.31%1.88%4,716,00064,704,000154%13.722.06%13.611.02%13.560.65%13.64-0.09%-0.31%
2019-08-1313.5813.5813.3713.49-0.81%0.35%-1.22%2,155,30028,973,00075%13.44-0.65%13.470.07%13.47-0.26%13.66-0.23%-0.32%
2019-08-1213.3613.6913.3513.601.27%0.51%-0.64%2,016,90027,290,00073%13.530.70%13.460.03%13.50-0.71%13.69-0.18%-0.29%
2019-08-0913.4113.6013.3213.43-0.15%-0.05%-2.06%1,496,80020,113,00054%13.440.13%13.46-0.36%13.60-0.37%13.71-0.23%-0.29%
2019-08-0813.4813.5913.3013.45-0.30%0.22%-2.14%2,229,60029,921,00081%13.42-0.52%13.51-1.06%13.65-0.40%13.74-0.41%-0.28%
2019-08-0713.7413.7813.3213.49-0.81%0.00%-2.25%3,804,20051,320,000141%13.49-0.49%13.65-0.65%13.71-0.62%13.80-0.73%-0.25%
2019-08-0613.8513.8513.2913.60-2.44%0.32%-2.17%5,334,50072,314,000207%13.56-2.92%13.74-1.07%13.79-0.86%13.90-0.60%-0.18%
2019-08-0513.8814.0813.8613.940.29%-0.17%-0.33%3,574,20049,910,000170%13.961.25%13.890.10%13.910.14%13.990.08%-0.17%
2019-08-0213.8213.9413.6013.90-0.14%0.79%-0.54%3,690,50050,894,000185%13.79-1.10%13.88-0.61%13.89-0.52%13.98-0.45%-0.34%
2019-08-0113.9514.0213.8913.92-0.14%-0.18%-0.84%1,631,80022,756,00092%13.95-0.17%13.960.12%13.96-0.34%14.04-0.21%-0.33%
2019-07-3113.9714.0513.8613.94-0.21%-0.20%-0.90%2,147,50029,996,000117%13.970.01%13.94-0.15%14.01-0.72%14.07-0.21%-0.35%
2019-07-3014.0014.0913.9313.970.00%0.03%-0.89%1,259,40017,589,00064%13.970.49%13.97-0.52%14.110.12%14.100.05%-0.38%
2019-07-2914.1314.1313.8113.97-0.78%0.52%-0.84%1,702,00023,654,00079%13.90-1.15%14.04-1.18%14.090.16%14.09-0.17%-0.48%
2019-07-2614.1814.1814.0014.08-0.35%0.15%-0.23%1,204,90016,940,00049%14.06-0.66%14.210.33%14.07-0.20%14.11-0.11%-0.56%
2019-07-2514.3514.4014.0814.13-0.98%-0.16%0.01%1,859,80026,321,00074%14.15-1.10%14.160.78%14.10-0.10%14.13-0.12%-0.58%
2019-07-2413.9914.4713.9814.272.66%-0.28%0.88%2,653,40037,971,000109%14.313.39%14.050.57%14.110.21%14.15-0.05%-0.61%
2019-07-2313.8113.9513.7713.900.00%0.43%-1.79%1,225,30016,959,00048%13.84-0.13%13.97-0.80%14.08-0.01%14.15-0.47%-0.67%
2019-07-2214.0714.2513.7013.90-1.63%0.30%-2.25%2,279,80031,596,00080%13.86-2.65%14.08-0.80%14.09-0.37%14.22-1.71%-0.68%
2019-07-1914.1114.3914.1014.13-0.63%-0.74%-2.33%1,570,10022,352,00047%14.240.23%14.200.55%14.14-0.06%14.47-0.31%-0.52%
2019-07-1814.2114.3514.0214.22-0.56%0.11%-2.01%2,309,00032,796,00068%14.200.22%14.120.06%14.15-0.16%14.51-0.37%-0.50%
2019-07-1714.0614.3813.9514.301.85%0.90%-1.83%3,320,40047,060,00099%14.171.26%14.11-0.09%14.17-0.28%14.57-0.57%-0.47%
2019-07-1614.1314.1613.9014.04-0.71%0.31%-4.16%3,103,00043,434,00095%14.00-1.02%14.12-0.75%14.21-0.87%14.65-0.91%-0.41%
2019-07-1514.1514.4213.7314.14-0.91%-0.01%-4.35%4,877,10068,969,000149%14.14-1.11%14.23-0.98%14.33-2.88%14.78-0.97%-0.29%
2019-07-1214.4014.4314.2314.27-0.97%-0.20%-4.41%1,746,40024,972,00058%14.30-0.94%14.37-0.53%14.76-0.53%14.93-0.36%-0.18%
2019-07-1114.5014.5614.3514.410.14%-0.17%-3.82%1,530,20022,088,00052%14.440.38%14.45-2.69%14.83-0.39%14.98-0.39%-0.11%
2019-07-1014.5314.5714.2614.390.00%0.06%-4.32%2,641,20037,983,00087%14.38-0.79%14.85-0.82%14.89-0.76%15.04-0.64%-0.03%