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
2021-01-2219.6519.8219.3019.30-1.63%-0.82%-2.15%7,457,500145,115,00068%19.46-0.64%19.71-1.55%19.880.09%19.73-0.92%-1.27%
2021-01-2119.5719.8519.3619.62-1.21%0.18%-1.45%8,492,900166,323,00071%19.58-1.92%20.02-0.01%19.860.18%19.91-1.60%-1.31%
2021-01-2020.4320.4819.8019.86-3.03%-0.54%-1.84%11,608,100231,791,00092%19.97-1.59%20.020.68%19.82-0.13%20.23-1.96%-1.11%
2021-01-1919.7020.7519.5320.483.70%0.94%-0.76%16,346,900331,675,000121%20.293.35%19.892.20%19.851.23%20.64-2.38%-0.91%
2021-01-1819.4620.0819.2819.751.86%0.60%-6.57%9,442,000185,364,00060%19.631.74%19.46-1.06%19.610.14%21.14-0.80%-0.65%
2021-01-1519.1319.5019.0819.390.83%0.49%-9.01%7,022,300135,499,00041%19.30-0.58%19.67-0.01%19.58-1.87%21.31-0.65%-0.60%
2021-01-1419.7520.4019.0019.23-4.75%-0.92%-10.34%9,323,400180,957,00052%19.41-3.28%19.67-0.02%19.95-2.89%21.45-0.79%-0.57%
2021-01-1319.4820.8019.1720.193.70%0.61%-6.61%12,547,800251,808,00069%20.073.59%19.67-1.82%20.55-3.05%21.62-1.23%-0.59%
2021-01-1218.9919.7118.6619.472.47%0.51%-11.04%8,589,600166,397,00042%19.37-0.83%20.04-4.00%21.19-3.14%21.89-0.92%-0.61%
2021-01-1120.7020.8218.8219.00-8.21%-2.73%-13.98%16,987,000331,823,00079%19.53-6.58%20.87-5.28%21.88-1.72%22.09-1.47%-0.86%
2021-01-0821.5021.5820.4020.70-5.61%-1.00%-7.66%16,363,800342,168,00077%20.91-6.19%22.04-3.14%22.26-0.82%22.42-1.32%-0.78%
2021-01-0722.0123.2321.4021.93-1.17%-1.61%-3.46%15,648,400348,792,00069%22.29-2.07%22.750.73%22.450.24%22.720.35%-0.58%
2021-01-0623.1024.1021.8222.19-3.61%-2.50%-1.97%19,942,000453,879,00088%22.76-1.04%22.590.91%22.39-0.13%22.640.06%-0.56%
2021-01-0521.8323.8021.6823.024.59%0.09%1.75%28,206,400648,717,000126%23.005.62%22.382.24%22.420.47%22.620.24%-0.51%
2021-01-0421.4122.5320.7922.011.06%1.07%-2.48%18,705,800407,341,00082%21.78-0.67%21.89-2.01%22.32-1.16%22.57-0.23%-0.50%
2020-12-3121.8222.2921.7821.78-0.73%-0.65%-3.73%13,118,800287,599,00056%21.92-0.33%22.34-1.03%22.58-1.52%22.62-0.40%-0.45%
2020-12-3022.1522.5021.6821.94-2.92%-0.25%-3.40%17,181,600377,903,00070%22.00-3.63%22.57-1.23%22.920.46%22.71-1.00%-0.32%
2020-12-2922.1023.9821.5422.600.27%-0.98%-1.50%23,620,000539,107,00093%22.820.13%22.85-1.24%22.820.15%22.94-1.44%-0.10%
2020-12-2822.2923.2821.8622.54-0.31%-1.11%-3.17%18,143,300413,555,00065%22.79-0.55%23.141.39%22.790.15%23.28-3.42%0.26%
2020-12-2523.8024.2822.2922.61-7.11%-1.36%-6.18%25,471,900583,832,00078%22.92-2.16%22.820.35%22.750.42%24.10-0.65%1.33%
2020-12-2421.6025.3021.2124.3411.24%3.89%0.34%41,234,500966,035,000122%23.438.62%22.752.36%22.660.83%24.260.65%1.81%
2020-12-2322.6322.6321.0021.88-2.93%1.45%-9.21%21,786,100469,880,00062%21.57-4.60%22.22-1.39%22.47-2.61%24.100.55%1.86%
2020-12-2222.2622.9722.2622.541.26%-0.31%-5.96%18,751,300423,946,00054%22.610.16%22.53-0.83%23.08-2.65%23.970.57%1.94%
2020-12-2122.2523.0022.2222.260.59%-1.38%-6.60%19,594,800442,286,00057%22.570.58%22.72-2.49%23.70-5.33%23.830.40%1.90%
2020-12-1822.7923.3921.9122.13-3.95%-1.39%-6.77%24,248,300544,173,00072%22.44-2.84%23.30-3.83%25.04-0.91%23.740.26%1.87%
2020-12-1723.5023.9722.5023.04-4.20%-0.26%-2.69%25,397,300586,655,00081%23.10-4.03%24.23-6.39%25.271.13%23.680.88%1.84%
2020-12-1622.8025.1722.2224.051.14%-0.08%2.47%33,553,300807,636,000115%24.07-3.90%25.88-0.24%24.991.95%23.471.23%1.69%
2020-12-1526.2326.7923.7823.78-12.77%-5.05%2.57%41,504,4001,039,537,000158%25.05-9.05%25.942.92%24.512.38%23.182.16%1.62%
2020-12-1426.9829.4925.1627.266.15%-1.01%20.11%57,658,8001,587,729,000274%27.5411.88%25.2111.63%23.949.01%22.707.24%1.43%
2020-12-1121.0025.6820.7725.680.00%4.33%21.34%40,996,9001,009,078,000224%24.6115.60%22.587.77%21.966.37%21.164.15%0.74%