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
2020-04-0214.4914.6714.1714.670.20%1.31%-1.97%3,242,00046,948,00067%14.48-1.38%14.68-1.84%15.18-1.14%14.970.63%-0.14%
2020-04-0114.7414.9914.4014.64-1.41%-0.30%-1.56%4,280,40062,853,00085%14.68-1.46%14.95-3.47%15.36-0.16%14.870.52%-0.28%
2020-03-3115.1415.2014.8114.85-1.00%-0.34%0.37%2,652,60039,526,00047%14.90-2.35%15.49-0.60%15.380.58%14.801.05%-0.42%
2020-03-3015.3915.7514.8015.00-3.60%-1.70%2.45%4,127,10062,977,00069%15.26-3.54%15.580.72%15.290.92%14.64-0.01%-0.68%
2020-03-2716.2816.3415.4715.56-0.19%-1.64%6.26%7,531,900119,149,000121%15.821.99%15.472.80%15.152.55%14.640.44%-0.74%
2020-03-2615.0715.7514.9715.593.59%0.52%6.93%6,463,800100,252,00097%15.513.73%15.052.95%14.782.83%14.58-1.59%-0.84%
2020-03-2514.7815.2814.5615.053.65%0.66%1.59%5,566,50083,232,00070%14.953.82%14.622.04%14.370.67%14.82-1.39%-0.64%
2020-03-2414.5514.5914.1614.521.61%0.82%-3.35%3,767,80054,263,00040%14.400.15%14.331.32%14.271.11%15.02-0.11%-0.44%
2020-03-2314.1314.6814.0914.29-0.90%-0.63%-4.99%4,399,20063,263,00047%14.381.20%14.14-0.61%14.12-1.17%15.04-0.26%-0.43%
2020-03-2014.0514.5513.9514.423.52%1.47%-4.38%4,588,00065,202,00048%14.212.22%14.231.25%14.28-1.32%15.08-0.63%-0.38%
2020-03-1914.3514.4313.5013.93-2.45%0.20%-8.20%5,805,30080,705,00058%13.90-3.50%14.05-2.22%14.47-3.57%15.18-0.78%-0.25%
2020-03-1813.9814.8513.8214.282.81%-0.87%-6.63%10,899,000157,010,000113%14.415.21%14.37-1.66%15.01-2.51%15.29-0.89%-0.14%
2020-03-1714.4014.4813.1313.89-2.18%1.44%-9.99%8,360,300114,476,00086%13.69-8.29%14.61-5.69%15.40-1.41%15.43-1.53%-0.02%
2020-03-1615.3015.5414.1514.20-5.96%-4.89%-9.38%9,415,400140,571,000103%14.93-0.75%15.49-2.20%15.62-0.50%15.67-0.66%0.19%
2020-03-1315.0015.5614.5915.10-5.80%0.39%-4.27%10,982,500165,199,000122%15.04-6.82%15.84-0.90%15.70-1.18%15.77-0.55%0.30%
2020-03-1215.9216.8915.6816.030.88%-0.69%1.07%15,851,500255,879,000197%16.140.16%15.991.84%15.880.85%15.860.43%0.39%
2020-03-1116.5316.5315.6815.895.72%-1.40%0.61%14,864,900239,565,000210%16.128.83%15.702.24%15.751.53%15.790.59%0.38%
2020-03-1014.9915.1014.4515.030.13%1.50%-4.27%3,734,90055,307,00054%14.81-2.23%15.35-1.74%15.51-1.61%15.700.00%0.35%
2020-03-0915.0715.5014.8115.01-4.15%-0.89%-4.40%5,226,60079,157,00067%15.15-4.95%15.63-0.96%15.76-0.79%15.700.26%0.41%
2020-03-0616.0016.3415.5515.66-2.55%-1.71%-0.01%5,402,30086,075,00073%15.930.96%15.78-0.59%15.890.35%15.660.61%0.36%
2020-03-0515.6616.0715.5016.072.95%1.82%3.24%5,518,60087,094,00074%15.780.94%15.87-0.21%15.840.00%15.570.37%0.25%
2020-03-0415.7115.9515.4515.61-2.92%-0.16%0.65%6,043,40094,489,00082%15.64-2.71%15.910.07%15.840.04%15.510.27%0.18%
2020-03-0316.3916.3915.8916.08-0.31%0.06%3.96%9,734,200156,438,000138%16.071.01%15.900.70%15.831.11%15.470.60%0.19%
2020-03-0215.4216.1815.4216.134.60%1.38%4.91%7,831,800124,604,000119%15.911.67%15.790.61%15.651.22%15.380.43%0.22%
2020-02-2815.1016.1815.0615.42-1.97%-1.46%0.72%7,460,300116,748,000118%15.65-0.90%15.690.69%15.471.01%15.310.35%0.31%
2020-02-2715.6316.0815.4515.730.83%-0.39%3.11%6,277,00099,122,000108%15.790.93%15.581.58%15.310.89%15.260.37%0.28%
2020-02-2615.8015.8615.4115.60-1.95%-0.29%2.63%7,992,100125,036,000144%15.651.34%15.341.71%15.180.84%15.200.24%0.24%
2020-02-2514.6915.9114.6915.916.71%3.06%4.93%12,719,900196,375,000239%15.444.77%15.082.33%15.050.94%15.160.60%0.18%
2020-02-2414.6014.9514.5114.912.12%1.19%-1.07%6,150,60090,627,000136%14.740.56%14.74-0.78%14.91-0.86%15.07-0.28%0.09%
2020-02-2115.0115.0214.5314.600.00%-0.36%-3.41%5,638,90082,624,000132%14.65-1.35%14.85-1.61%15.04-0.73%15.12-0.47%0.08%