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:
我武生物( 300357.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
2020-07-1063.7064.9862.0062.98-1.13%-0.65%3.19%6,790,500430,471,000122%63.390.91%62.442.09%61.331.16%61.030.60%0.05%
2020-07-0960.3063.9960.0363.705.73%1.40%5.00%8,171,000513,324,000153%62.824.24%61.162.20%60.631.22%60.670.56%-0.05%
2020-07-0859.5161.2859.5160.250.28%-0.03%-0.13%4,446,300267,971,00084%60.270.86%59.840.18%59.90-0.21%60.330.01%-0.12%
2020-07-0759.4060.5358.1960.080.96%0.54%-0.41%6,852,000409,455,000127%59.760.20%59.74-0.22%60.03-0.83%60.33-0.19%-0.11%
2020-07-0660.9961.1559.2559.51-1.73%-0.21%-1.53%6,282,700374,676,000120%59.64-0.32%59.86-0.74%60.53-0.18%60.440.20%-0.09%
2020-07-0359.6061.2858.1860.561.46%1.23%0.40%5,022,700300,495,00094%59.83-0.52%60.31-1.29%60.64-0.11%60.32-0.29%-0.10%
2020-07-0260.7261.7559.0059.69-1.70%-0.75%-1.33%5,887,000354,038,000111%60.14-1.51%61.10-0.07%60.71-0.21%60.49-0.16%-0.01%
2020-07-0162.2062.4959.7060.72-2.46%-0.56%0.22%4,564,800278,724,00090%61.06-1.69%61.140.50%60.840.28%60.59-0.02%0.07%
2020-06-3060.3463.1260.0062.253.75%0.23%2.72%5,766,600358,165,000118%62.113.93%60.841.02%60.670.57%60.600.09%0.13%
2020-06-2959.9560.4059.2260.000.30%0.40%-0.90%3,775,700225,641,00077%59.76-0.51%60.23-0.20%60.330.51%60.54-0.28%0.21%
2020-06-2460.7561.5559.1059.82-1.37%-0.41%-1.47%4,240,800254,742,00087%60.07-0.97%60.35-0.30%60.02-0.48%60.71-0.39%0.35%
2020-06-2360.5061.5059.1060.651.76%-0.01%-0.49%5,678,500344,427,000115%60.660.70%60.531.21%60.31-0.09%60.95-0.17%0.51%
2020-06-2261.0761.7559.2559.60-2.31%-1.06%-2.38%5,319,200320,408,000106%60.24-0.76%59.80-0.68%60.36-0.28%61.050.07%0.60%
2020-06-1959.1161.4658.6061.013.41%0.52%0.00%4,948,800300,366,000101%60.703.06%60.22-0.15%60.53-0.37%61.010.08%0.66%
2020-06-1861.2061.5757.4059.00-4.31%0.18%-3.22%7,377,300434,477,000145%58.89-4.66%60.30-1.83%60.76-1.45%60.960.04%0.74%
2020-06-1761.1662.6660.4161.660.83%-0.18%1.19%4,738,400292,697,000100%61.771.04%61.43-0.12%61.66-0.24%60.930.60%0.79%
2020-06-1661.1762.1560.5461.150.51%0.02%0.95%4,145,900253,470,00091%61.14-0.28%61.50-0.48%61.80-0.07%60.570.70%0.72%
2020-06-1561.4063.2260.1060.840.07%-0.76%1.15%3,758,900230,456,00083%61.31-1.13%61.80-0.58%61.850.55%60.150.51%0.63%
2020-06-1260.8062.6060.0160.80-1.78%-1.95%1.59%4,284,200265,657,00096%62.01-0.12%62.160.35%61.510.58%59.850.90%0.58%
2020-06-1161.9062.6561.5361.90-0.98%-0.29%4.36%3,244,800201,439,00073%62.08-0.37%61.941.10%61.161.24%59.311.13%0.51%
2020-06-1061.6063.1961.0062.511.31%0.32%6.58%5,605,500349,288,000123%62.311.31%61.271.16%60.411.47%58.651.19%0.34%
2020-06-0959.8062.9159.6861.704.74%0.31%6.45%5,957,700366,452,000131%61.513.04%60.562.06%59.531.83%57.960.82%0.22%
2020-06-0860.5362.1058.2158.91-2.71%-1.31%2.48%4,633,000276,554,000106%59.69-0.94%59.341.15%58.460.67%57.490.60%0.18%
2020-06-0559.6561.3059.1560.552.37%0.49%5.96%5,244,100315,988,000126%60.263.36%58.662.36%58.071.49%57.140.92%0.14%
2020-06-0456.6059.5956.0159.155.47%1.46%4.47%6,217,100362,458,000149%58.303.15%57.310.76%57.221.63%56.620.53%0.08%
2020-06-0356.4057.0055.6056.080.05%-0.78%-0.43%2,861,400161,729,00069%56.520.33%56.880.05%56.300.08%56.33-0.08%0.08%
2020-06-0258.7058.7055.7056.05-3.13%-0.51%-0.57%4,010,800225,959,00096%56.34-2.35%56.851.07%56.26-0.38%56.37-0.22%0.17%
2020-06-0157.5358.2857.0057.860.50%0.29%2.41%3,913,000225,753,00094%57.691.94%56.250.69%56.470.52%56.500.04%0.30%
2020-05-2954.5057.9054.4257.574.75%1.72%1.94%4,794,600271,352,000107%56.603.24%55.86-0.37%56.180.32%56.480.13%0.39%
2020-05-2854.8756.2953.6654.960.00%0.26%-2.55%5,116,700280,495,000103%54.82-2.48%56.07-0.95%56.00-0.62%56.40-0.55%0.50%