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:
三诺生物( 300298.SZ 深证)
板块 :医药制造业_h   
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
2019-04-2313.0113.0912.5512.63-4.39%-1.36%-4.58%4,911,40062,885,00095%12.80-3.69%13.07-0.56%13.07-0.26%13.24-0.77%0.16%
2019-04-2212.9913.5912.9813.211.77%-0.64%-0.96%8,511,600113,160,000167%13.303.25%13.140.95%13.100.45%13.34-0.76%0.25%
2019-04-1912.8313.0812.6612.980.70%0.80%-3.42%3,331,90042,904,00062%12.88-1.01%13.02-0.12%13.05-0.37%13.44-0.80%0.38%
2019-04-1813.1513.1612.8212.89-1.30%-0.91%-4.86%3,231,20042,030,00055%13.01-0.88%13.03-0.49%13.09-0.80%13.55-0.44%0.53%
2019-04-1713.3013.3012.9013.06-0.61%-0.48%-4.03%4,661,20061,168,00075%13.121.32%13.10-0.08%13.20-1.48%13.61-0.32%0.62%
2019-04-1612.8113.2012.7013.142.58%1.45%-3.74%4,237,00054,877,00063%12.95-1.86%13.11-1.49%13.40-1.10%13.650.34%0.71%
2019-04-1513.3113.5612.7912.81-2.59%-2.94%-5.84%4,768,50062,933,00064%13.200.29%13.30-2.00%13.55-1.10%13.610.63%0.71%
2019-04-1213.1813.3812.9913.15-1.13%-0.08%-2.74%3,979,90052,376,00052%13.16-2.73%13.58-1.09%13.70-0.87%13.520.83%0.61%
2019-04-1113.7913.8713.3013.30-3.41%-1.69%-0.81%4,777,70064,638,00063%13.53-2.18%13.73-0.77%13.82-0.27%13.411.15%0.47%
2019-04-1013.6614.0813.6613.770.07%-0.43%3.88%7,339,700101,510,00096%13.830.57%13.83-0.32%13.860.30%13.261.72%0.23%
2019-04-0913.6713.9613.6013.76-0.58%0.06%5.59%5,906,60081,226,00070%13.75-0.94%13.88-0.11%13.811.28%13.030.18%-0.15%
2019-04-0813.9014.2813.4313.84-0.50%-0.31%6.39%8,983,100124,709,000107%13.88-0.53%13.890.62%13.641.88%13.010.55%-0.09%
2019-04-0413.9914.2713.7113.910.43%-0.34%7.51%8,069,300112,620,000101%13.961.00%13.802.49%13.392.50%12.940.66%-0.08%
2019-04-0313.7914.0013.5513.850.65%0.22%7.76%6,504,70089,889,00085%13.821.16%13.472.65%13.062.54%12.850.49%-0.15%
2019-04-0213.6813.8713.4013.761.93%0.73%7.58%9,188,300125,514,000123%13.663.99%13.123.67%12.742.48%12.790.59%-0.18%
2019-04-0112.5813.5612.5713.508.78%2.77%6.17%12,091,100158,834,000166%13.146.76%12.664.45%12.430.52%12.720.29%-0.21%
2019-03-2912.2312.4512.1212.412.56%0.86%-2.12%6,291,50077,408,00090%12.301.16%12.12-0.57%12.37-1.10%12.68-0.39%-0.21%
2019-03-2811.9612.3111.9312.101.17%-0.52%-4.94%7,299,10088,780,000105%12.162.02%12.19-1.93%12.50-1.06%12.73-0.52%-0.16%
2019-03-2712.0812.1811.7311.960.34%0.32%-6.53%7,775,00092,693,000113%11.92-3.23%12.43-2.53%12.64-1.67%12.80-1.22%-0.11%
2019-03-2612.9912.9911.9111.92-9.90%-3.25%-7.98%16,751,800206,389,000252%12.32-8.03%12.75-4.37%12.85-3.34%12.95-2.13%0.06%
2019-03-2513.4713.6213.2213.23-3.01%-1.24%-0.05%5,897,00078,994,000101%13.400.62%13.330.52%13.300.22%13.240.75%0.38%
2019-03-2213.2013.6512.9413.642.94%2.46%3.82%5,966,00079,426,000103%13.310.40%13.260.15%13.270.74%13.140.68%0.31%
2019-03-2113.3013.3813.1213.25-0.38%-0.08%1.54%3,843,60050,965,00065%13.260.52%13.24-0.06%13.170.81%13.050.02%0.25%
2019-03-2013.2413.4412.8713.300.99%0.83%1.94%4,086,30053,902,00067%13.19-0.60%13.250.84%13.06-0.23%13.050.15%0.33%
2019-03-1913.4613.5813.0913.17-1.94%-0.75%1.10%4,933,20065,466,00081%13.27-0.07%13.141.40%13.09-0.75%13.030.33%0.39%
2019-03-1812.9913.4412.9213.433.39%1.14%3.43%4,570,50060,693,00075%13.283.13%12.96-0.27%13.191.08%12.980.27%0.41%
2019-03-1512.7213.0712.6412.992.93%0.89%0.32%4,876,80062,795,00078%12.880.93%12.99-1.86%13.050.58%12.950.06%0.46%
2019-03-1412.7413.2512.4212.62-2.40%-1.08%-2.48%5,259,50067,100,00087%12.76-3.75%13.240.70%12.98-0.45%12.940.04%0.51%
2019-03-1313.3913.6512.8812.93-3.15%-2.45%-0.05%6,925,00091,794,000121%13.26-1.37%13.151.56%13.040.46%12.940.47%0.58%
2019-03-1212.8213.9412.7613.350.00%-0.66%3.69%12,163,100163,461,000227%13.448.12%12.952.11%12.981.88%12.881.06%0.66%