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:
天山生物( 300313.SZ 深证)
板块 :渔业、牧业   
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
2019-10-155.355.355.245.29-0.75%0.08%-0.30%2,015,30010,653,00084%5.29-1.10%5.32-0.43%5.33-0.08%5.31-0.23%-0.67%
2019-10-145.315.375.315.330.76%-0.28%0.23%3,034,20016,218,000129%5.350.56%5.340.09%5.330.28%5.32-0.06%-0.67%
2019-10-115.365.365.275.29-1.67%-0.47%-0.58%2,507,10013,325,000108%5.32-1.02%5.340.02%5.320.25%5.32-0.32%-0.68%
2019-10-105.385.415.335.380.00%0.19%0.79%1,986,70010,668,00086%5.370.71%5.340.55%5.310.55%5.34-0.11%-0.69%
2019-10-095.325.385.255.381.13%0.90%0.67%1,805,4009,626,00075%5.330.21%5.310.47%5.28-0.11%5.34-0.30%-0.69%
2019-10-085.205.415.155.322.90%-0.02%-0.75%4,147,80022,072,000162%5.321.84%5.281.01%5.28-0.25%5.36-0.89%-0.69%
2019-09-305.245.265.165.17-1.15%-1.05%-4.40%1,315,3006,873,00047%5.23-0.13%5.23-0.80%5.30-0.53%5.41-1.10%-0.60%
2019-09-275.195.285.165.231.36%-0.04%-4.35%1,773,6009,279,00054%5.230.04%5.27-1.01%5.32-0.78%5.47-1.23%-0.52%
2019-09-265.285.365.125.16-2.27%-1.34%-6.79%2,799,70014,642,00073%5.23-2.28%5.33-1.17%5.37-0.81%5.54-1.88%-0.54%
2019-09-255.385.455.285.28-2.76%-1.35%-6.42%2,280,80012,206,00048%5.35-1.47%5.39-0.70%5.41-0.41%5.64-0.63%-0.34%
2019-09-245.405.465.395.430.74%-0.04%-4.37%1,946,40010,572,00037%5.430.85%5.430.07%5.43-0.77%5.68-0.16%-0.25%
2019-09-235.445.455.355.39-1.10%0.07%-5.22%2,424,00013,056,00042%5.39-1.32%5.42-0.44%5.47-1.37%5.69-0.18%-0.22%
2019-09-205.445.525.415.450.00%-0.15%-4.34%2,639,80014,407,00043%5.460.74%5.45-0.91%5.55-1.28%5.70-0.45%-0.20%
2019-09-195.415.465.375.450.37%0.59%-4.77%2,804,10015,193,00040%5.42-0.77%5.50-1.73%5.62-1.87%5.72-0.09%-0.12%
2019-09-185.495.545.425.43-1.09%-0.55%-5.20%3,218,10017,570,00044%5.46-1.69%5.59-1.57%5.73-0.62%5.73-0.28%-0.11%
2019-09-175.705.705.435.49-4.02%-1.15%-4.42%5,839,20032,428,00076%5.55-2.85%5.68-2.22%5.77-0.33%5.74-0.05%-0.04%
2019-09-165.755.775.675.72-0.87%0.05%-0.47%5,285,20030,218,00069%5.72-0.80%5.81-0.22%5.780.19%5.75-0.21%-0.03%
2019-09-125.855.875.715.77-2.37%0.12%0.19%6,953,90040,075,00082%5.76-2.12%5.820.35%5.77-0.14%5.76-1.49%0.05%
2019-09-115.826.095.765.911.90%0.37%1.09%10,822,00063,718,000111%5.891.73%5.801.56%5.780.94%5.850.19%0.70%
2019-09-105.705.895.695.801.40%0.21%-0.60%7,749,70044,859,00079%5.791.97%5.72-0.24%5.730.07%5.840.26%0.89%
2019-09-095.665.755.615.721.42%0.78%-1.72%6,067,60034,440,00064%5.680.18%5.730.18%5.720.19%5.820.10%0.87%
2019-09-065.765.795.615.64-2.08%-0.46%-2.99%6,715,50038,053,00073%5.67-2.33%5.72-0.56%5.71-0.61%5.810.05%0.86%
2019-09-055.765.945.725.761.77%-0.71%-0.88%10,378,90060,207,000121%5.802.87%5.751.16%5.75-2.51%5.810.29%0.87%
2019-09-045.655.725.605.66-0.88%0.37%-2.31%6,171,00034,800,00077%5.64-2.30%5.69-1.13%5.90-0.12%5.790.05%0.79%
2019-09-035.745.935.685.71-0.52%-1.07%-1.40%7,472,60043,135,000100%5.772.30%5.75-3.43%5.900.31%5.790.40%0.79%
2019-09-025.645.775.515.740.17%1.74%-0.49%8,550,30048,239,000115%5.64-2.84%5.95-0.37%5.88-0.19%5.770.09%0.81%
2019-08-305.866.115.665.73-3.21%-1.33%-0.57%13,307,50077,278,000199%5.81-6.07%5.980.00%5.900.15%5.760.52%0.77%
2019-08-296.016.505.925.92-0.67%-4.24%3.26%20,355,500125,828,000392%6.187.07%5.986.70%5.896.38%5.735.08%0.69%
2019-08-285.405.965.385.969.96%3.22%9.24%9,494,10054,822,000261%5.777.01%5.604.73%5.533.46%5.462.02%0.12%
2019-08-275.275.445.275.420.00%0.44%1.35%3,898,40021,036,000122%5.402.61%5.350.62%5.35-0.54%5.350.11%-0.13%