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:
舒泰神( 300204.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
2019-12-1010.4310.4710.2710.430.00%0.77%1.07%754,6007,810,000123%10.35-0.68%10.420.12%10.390.14%10.320.29%-0.20%
2019-12-0910.5110.5210.3710.43-0.10%0.09%1.36%546,7005,697,00082%10.42-0.62%10.410.23%10.370.19%10.290.12%-0.28%
2019-12-0610.3910.5910.3510.440.87%-0.44%1.58%942,2009,880,000133%10.491.92%10.391.17%10.350.83%10.280.19%-0.35%
2019-12-0510.3010.3610.1910.350.68%0.59%0.89%599,4006,167,00082%10.290.28%10.27-0.04%10.270.06%10.26-0.24%-0.43%
2019-12-0410.3110.3110.2110.28-0.39%0.19%-0.04%253,8002,604,00031%10.260.14%10.270.13%10.260.06%10.28-0.79%-0.48%
2019-12-0310.3310.3910.1610.32-0.19%0.72%-0.44%455,4004,666,00049%10.25-0.58%10.26-0.06%10.250.22%10.37-0.89%-0.40%
2019-12-0210.3510.3910.2210.340.10%0.33%-1.14%438,3004,517,00039%10.310.66%10.270.20%10.23-0.02%10.46-0.02%-0.34%
2019-11-2910.2210.3410.1610.330.49%0.90%-1.25%717,9007,350,00062%10.24-0.28%10.250.25%10.23-0.21%10.46-0.17%-0.41%
2019-11-2810.2710.3110.1910.280.10%0.13%-1.90%461,5004,738,00039%10.270.27%10.22-0.10%10.26-0.38%10.48-0.16%-0.48%
2019-11-2710.2310.3310.1610.270.59%0.30%-2.15%973,5009,968,00081%10.240.52%10.23-0.27%10.29-1.23%10.50-0.29%-0.57%
2019-11-2610.2910.3110.1010.210.10%0.24%-3.00%1,287,80013,117,000111%10.19-0.84%10.26-0.90%10.42-1.53%10.53-0.54%-0.58%
2019-11-2510.4210.4210.1610.20-1.45%-0.70%-3.62%1,056,40010,851,00096%10.27-0.58%10.35-1.85%10.58-0.27%10.58-0.55%-0.57%
2019-11-2210.3010.4610.2510.350.29%0.17%-2.74%1,039,70010,742,00096%10.33-0.90%10.55-1.47%10.61-0.24%10.64-0.64%-0.57%
2019-11-2110.6010.6010.3110.32-3.46%-1.02%-3.64%1,339,20013,962,000129%10.43-3.62%10.70-0.35%10.64-0.47%10.71-0.77%-0.52%
2019-11-2010.8211.0010.6010.69-2.73%-1.17%-0.95%1,396,20015,103,000141%10.820.20%10.740.86%10.690.35%10.79-0.01%-0.48%
2019-11-1910.3011.3810.3010.996.18%1.80%1.82%2,238,70024,170,000230%10.803.96%10.651.34%10.650.68%10.79-0.26%-0.56%
2019-11-1810.4210.5510.3010.35-1.90%-0.34%-4.36%660,4006,858,00075%10.39-1.13%10.51-0.73%10.58-1.06%10.82-0.68%-0.59%
2019-11-1510.6610.7010.4310.55-0.85%0.44%-3.18%1,101,30011,568,000122%10.50-1.46%10.58-1.08%10.69-1.50%10.90-0.91%-0.55%
2019-11-1410.6010.7710.6010.640.19%-0.19%-3.24%547,2005,833,00061%10.66-0.09%10.70-0.94%10.86-0.87%11.00-1.01%-0.50%
2019-11-1310.7410.7810.6110.62-1.03%-0.47%-4.39%541,7005,780,00052%10.67-0.77%10.80-1.38%10.950.00%11.11-0.47%-0.42%
2019-11-1210.7610.8810.6510.73-0.56%-0.21%-3.85%705,6007,587,00063%10.75-1.54%10.95-0.98%10.95-0.45%11.16-0.46%-0.45%
2019-11-1111.1111.1510.7110.79-3.66%-1.20%-3.76%865,7009,454,00078%10.92-2.59%11.060.48%11.00-0.48%11.21-0.49%-0.44%
2019-11-0811.1811.3811.0911.20-0.36%-0.10%-0.59%636,8007,139,00059%11.211.19%11.010.24%11.05-0.26%11.27-0.17%-0.47%
2019-11-0710.8811.3910.7311.243.69%1.45%-0.40%1,195,10013,241,000110%11.082.34%10.98-0.27%11.08-1.15%11.29-0.35%-0.51%
2019-11-0610.9711.0010.6510.84-1.90%0.13%-4.28%1,201,60013,008,000117%10.83-2.04%11.01-1.58%11.21-0.93%11.33-0.84%-0.49%
2019-11-0511.0811.2110.9611.05-0.27%-0.01%-3.25%940,80010,397,00099%11.05-1.43%11.19-1.61%11.32-0.62%11.42-0.51%-0.43%
2019-11-0411.3811.4811.0511.08-1.95%-1.17%-3.48%908,20010,182,000100%11.21-0.62%11.37-0.24%11.39-0.53%11.48-0.33%-0.42%
2019-11-0111.3111.4811.1711.30-0.09%0.17%-1.88%1,106,60012,484,000126%11.28-1.91%11.40-0.53%11.45-0.39%11.52-0.42%-0.44%
2019-10-3111.5911.9211.2811.31-3.08%-1.66%-2.21%1,840,30021,165,000220%11.501.34%11.46-0.19%11.49-0.12%11.57-0.20%-0.46%
2019-10-3011.4611.6711.1211.670.00%2.83%0.70%1,334,80015,148,000175%11.35-1.84%11.48-0.86%11.51-1.08%11.59-0.71%-0.55%