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:
溢多利( 300381.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
2020-07-0715.0515.9615.0015.855.18%2.77%4.06%32,362,600499,139,000122%15.422.59%15.200.05%15.35-0.44%15.230.20%0.66%
2020-07-0614.9915.2814.9015.070.60%0.24%-0.86%27,735,700416,982,000100%15.03-0.16%15.19-1.58%15.42-0.38%15.20-1.05%0.83%
2020-07-0314.9815.2814.6714.98-0.86%-0.52%-2.49%21,399,100322,238,00066%15.06-2.12%15.43-1.31%15.480.33%15.360.07%1.33%
2020-07-0215.8316.1514.9315.11-4.37%-1.78%-1.58%35,407,800544,722,000105%15.38-2.63%15.630.00%15.431.04%15.350.80%1.57%
2020-07-0115.6216.1615.4315.801.15%0.00%3.74%25,932,600409,735,00081%15.80-0.15%15.632.05%15.271.17%15.231.30%1.60%
2020-06-3015.7716.1015.5315.620.19%-1.29%3.90%23,992,000379,650,00074%15.823.23%15.322.73%15.090.69%15.031.14%1.58%
2020-06-2915.2315.6814.9015.593.04%1.70%4.88%29,098,600446,053,00090%15.333.68%14.911.06%14.99-1.88%14.861.16%1.51%
2020-06-2414.7915.1814.3915.132.30%2.33%2.97%23,157,400342,393,00070%14.791.74%14.76-1.15%15.28-0.16%14.690.84%1.48%
2020-06-2314.8114.8814.2214.79-0.27%1.78%1.50%23,998,200348,735,00071%14.53-2.75%14.93-3.68%15.300.63%14.570.90%1.49%
2020-06-2214.9915.3014.6514.83-0.20%-0.76%2.69%25,050,400374,329,00075%14.94-1.55%15.500.10%15.211.38%14.441.19%1.54%
2020-06-1914.8715.4614.8214.860.00%-2.10%4.12%36,642,400556,172,000106%15.18-4.37%15.481.47%15.001.51%14.271.90%1.76%
2020-06-1816.4017.1714.8514.86-5.53%-6.38%6.10%68,902,9001,093,635,000207%15.874.88%15.266.14%14.785.45%14.013.96%2.08%
2020-06-1714.5315.7314.1315.7310.00%3.95%16.76%44,610,500675,081,000152%15.137.62%14.385.32%14.013.76%13.472.45%1.82%
2020-06-1613.7214.4913.5014.306.32%1.69%8.75%30,595,200430,219,000111%14.063.24%13.652.31%13.511.44%13.151.17%1.52%
2020-06-1513.6014.2813.1113.453.22%-1.26%3.48%32,014,300436,059,000124%13.624.58%13.340.91%13.310.43%13.001.07%1.28%
2020-06-1212.7613.2512.7013.030.00%0.04%1.31%18,657,900243,025,00076%13.03-1.51%13.22-0.30%13.260.58%12.860.44%1.04%
2020-06-1113.3513.5312.9113.03-2.98%-1.47%1.76%25,952,200343,202,000115%13.22-0.92%13.26-0.31%13.181.31%12.810.85%0.92%
2020-06-1013.4513.7812.9413.430.00%0.62%5.77%28,859,600385,192,000142%13.350.97%13.301.29%13.011.28%12.701.01%0.74%
2020-06-0912.7313.6912.7313.432.75%1.60%6.84%33,695,400445,415,000188%13.22-0.89%13.132.09%12.851.44%12.571.39%0.61%
2020-06-0813.3013.9412.8813.073.08%-2.01%5.42%44,806,700597,635,000304%13.343.54%12.863.63%12.663.63%12.403.39%0.43%
2020-06-0512.1613.3412.0112.684.53%-1.57%5.74%48,082,600619,381,000432%12.888.67%12.416.95%12.226.59%11.995.12%0.06%
2020-06-0411.5512.2811.0012.135.57%2.33%6.33%21,920,900259,861,000294%11.853.91%11.613.47%11.473.02%11.411.36%-0.47%
2020-06-0311.2511.5511.1811.492.22%0.72%2.09%10,153,700115,837,000173%11.413.06%11.221.61%11.130.70%11.26-0.57%-0.59%
2020-06-0211.2211.2910.8011.241.08%1.54%-0.71%6,361,20070,409,000106%11.07-0.11%11.040.37%11.05-0.41%11.32-1.22%-0.51%
2020-06-0110.8511.2610.8311.122.68%0.35%-2.97%7,190,30079,677,000113%11.081.23%11.00-0.29%11.10-0.56%11.46-1.38%-0.33%
2020-05-2911.0011.1610.8210.83-0.64%-1.06%-6.80%5,124,50056,095,00074%10.95-0.03%11.03-1.16%11.16-1.22%11.62-0.72%-0.12%
2020-05-2811.2011.2810.7010.90-2.77%-0.45%-6.87%6,502,80071,202,00092%10.95-3.04%11.16-1.54%11.30-1.25%11.70-0.96%-0.03%
2020-05-2711.4411.5711.1411.21-1.84%-0.73%-5.14%3,715,10041,951,00051%11.29-0.59%11.34-0.88%11.44-1.21%11.82-0.33%0.06%
2020-05-2611.3911.4811.2411.421.06%0.54%-3.68%4,397,00049,944,00061%11.360.13%11.44-0.55%11.58-1.38%11.86-0.36%0.08%
2020-05-2511.5611.5711.1811.300.00%-0.39%-5.03%6,012,70068,206,00078%11.34-2.07%11.50-1.77%11.74-1.53%11.90-0.33%0.05%