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
2020-01-179.859.859.579.59-1.64%-1.01%-2.92%2,942,10028,503,00057%9.69-1.16%9.81-0.85%9.91-0.95%9.88-0.07%-0.24%
2020-01-169.939.979.729.75-2.01%-0.53%-1.37%3,443,40033,751,00065%9.80-0.96%9.89-0.89%10.000.06%9.89-0.07%-0.22%
2020-01-159.909.999.799.950.00%0.54%0.59%4,367,00043,221,00080%9.90-0.68%9.98-0.85%10.000.53%9.89-0.05%-0.20%
2020-01-1410.0410.099.919.95-0.90%-0.15%0.54%4,120,10041,057,00076%9.97-0.96%10.070.43%9.950.29%9.90-0.08%-0.15%
2020-01-1310.1810.269.9110.04-1.18%-0.22%1.36%5,492,10055,261,000100%10.06-0.60%10.031.15%9.920.60%9.91-0.08%-0.10%
2020-01-109.9810.279.9210.162.01%0.37%2.49%8,494,40085,987,000150%10.122.49%9.911.52%9.860.91%9.91-0.10%-0.05%
2020-01-099.7010.069.689.963.32%0.84%0.37%6,941,80068,566,000122%9.882.57%9.760.73%9.770.02%9.92-0.43%0.02%
2020-01-089.789.789.489.64-1.53%0.10%-3.27%5,592,30053,855,00094%9.63-1.23%9.69-0.79%9.77-0.69%9.97-0.76%0.13%
2020-01-079.689.839.669.790.82%0.41%-2.51%4,095,50039,930,00065%9.750.37%9.77-0.53%9.83-0.59%10.04-0.16%0.31%
2020-01-069.819.819.649.71-0.92%-0.04%-3.46%4,838,50047,003,00066%9.71-1.23%9.82-0.77%9.89-0.82%10.06-0.64%0.46%
2020-01-039.969.969.769.80-1.11%-0.36%-3.19%5,122,50050,382,00058%9.84-0.73%9.90-0.71%9.97-0.87%10.120.15%1.01%
2020-01-029.9610.019.839.910.00%0.03%-1.96%5,167,50051,192,00059%9.91-0.54%9.97-0.67%10.06-0.58%10.110.15%1.11%
2019-12-3110.0810.149.869.91-2.08%-0.51%-1.81%4,243,30042,266,00049%9.96-0.67%10.04-0.85%10.12-0.51%10.090.42%1.21%
2019-12-309.9710.159.8810.121.40%0.92%0.69%5,774,90057,911,00067%10.03-0.54%10.12-0.52%10.170.22%10.050.51%1.31%
2019-12-2710.2210.269.979.98-2.16%-1.01%-0.20%7,443,00075,042,00089%10.08-1.51%10.17-0.59%10.15-0.44%10.000.39%1.32%
2019-12-2610.2010.5010.0810.200.10%-0.36%2.40%7,200,60073,711,00094%10.240.31%10.230.87%10.200.60%9.960.58%1.32%
2019-12-2510.2710.4410.0610.19-1.64%-0.15%2.89%7,528,10076,824,000106%10.21-0.49%10.15-0.39%10.130.57%9.900.62%1.31%
2019-12-2410.0010.409.8710.363.29%1.02%5.25%9,568,00098,122,000148%10.262.16%10.190.96%10.081.23%9.841.09%1.29%
2019-12-239.7010.339.6910.031.72%-0.08%3.01%13,769,100138,211,000237%10.04-2.15%10.090.53%9.961.36%9.741.32%1.22%
2019-12-2010.3310.739.839.861.13%-3.89%2.60%18,953,900194,442,000413%10.266.81%10.045.74%9.825.22%9.614.88%1.17%
2019-12-199.599.769.459.751.88%1.51%6.41%5,220,60050,146,000159%9.610.57%9.492.01%9.331.50%9.161.18%0.78%
2019-12-189.359.719.359.572.13%0.20%5.68%4,080,60038,974,000137%9.552.27%9.301.78%9.201.55%9.061.07%0.69%
2019-12-179.109.459.039.373.19%0.33%4.58%5,571,80052,034,000203%9.343.54%9.142.48%9.061.86%8.961.44%0.58%
2019-12-168.859.158.799.082.60%0.67%2.80%4,238,60038,234,000169%9.021.81%8.921.36%8.890.27%8.830.66%0.44%
2019-12-138.828.908.788.850.91%-0.11%0.85%2,105,20018,653,00090%8.861.20%8.80-0.11%8.87-0.24%8.780.40%0.40%
2019-12-128.778.818.718.770.11%0.17%0.34%1,803,00015,785,00074%8.76-0.21%8.81-0.99%8.890.19%8.740.45%0.39%
2019-12-118.828.878.718.76-0.68%-0.15%0.68%1,652,60014,499,00059%8.77-1.15%8.90-0.39%8.870.26%8.700.43%0.41%
2019-12-108.979.068.768.82-1.78%-0.62%1.80%2,479,60022,007,00082%8.88-1.31%8.930.52%8.850.79%8.660.36%0.41%
2019-12-099.009.078.908.980.34%-0.14%4.02%2,775,70024,962,00099%8.990.74%8.891.13%8.780.95%8.630.87%0.35%
2019-12-068.689.028.688.950.00%0.26%4.57%4,459,00039,804,000163%8.933.14%8.792.56%8.701.52%8.560.92%0.20%