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
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%
2019-12-068.689.028.688.953.11%0.26%4.57%4,459,00039,804,000163%8.933.14%8.792.56%8.701.52%8.560.92%0.20%
2019-12-058.558.758.538.681.28%0.29%2.35%2,043,30017,684,00082%8.661.32%8.570.30%8.570.25%8.480.27%0.04%
2019-12-048.538.598.458.570.23%0.33%1.32%1,409,10012,036,00057%8.540.31%8.54-0.05%8.550.24%8.460.00%-0.04%
2019-12-038.618.628.468.55-0.93%0.40%1.09%2,506,00021,340,000102%8.52-0.68%8.55-0.06%8.530.18%8.460.04%-0.07%
2019-12-028.598.658.518.630.35%0.65%2.07%2,239,40019,200,00095%8.570.26%8.550.39%8.510.73%8.460.26%-0.13%
2019-11-298.508.668.468.600.82%0.56%1.98%2,961,20025,325,000128%8.550.09%8.520.40%8.450.40%8.430.31%-0.23%
2019-11-288.508.688.438.530.95%-0.16%1.46%5,506,80047,049,000256%8.540.96%8.491.82%8.410.98%8.410.67%-0.33%
2019-11-278.278.608.128.453.05%-0.15%1.19%4,280,50036,228,000235%8.463.51%8.331.63%8.330.50%8.350.40%-0.49%
2019-11-268.098.228.098.200.24%0.29%-1.42%764,7006,252,00044%8.180.54%8.20-0.57%8.29-0.67%8.32-0.23%-0.62%
2019-11-258.298.308.058.18-1.33%0.59%-1.88%2,196,10017,859,00087%8.13-2.27%8.25-1.79%8.35-0.64%8.34-0.67%-0.83%
2019-11-228.418.438.228.29-0.24%-0.37%-1.23%1,329,60011,064,00055%8.32-0.24%8.40-0.72%8.400.10%8.39-0.69%-0.84%
2019-11-218.488.528.268.31-2.46%-0.37%-1.67%1,552,90012,953,00061%8.34-2.40%8.460.18%8.390.24%8.45-0.45%-0.82%
2019-11-208.518.638.478.520.00%-0.30%0.37%1,241,10010,606,00049%8.550.59%8.440.85%8.370.43%8.49-0.38%-0.85%
2019-11-198.338.588.338.522.16%0.28%-0.01%1,826,70015,519,00069%8.502.20%8.371.00%8.340.06%8.52-0.48%-0.96%
2019-11-188.228.418.158.341.09%0.32%-2.59%1,752,60014,570,00064%8.310.40%8.29-0.13%8.33-0.68%8.56-0.78%-1.14%
2019-11-158.358.358.218.250.00%-0.36%-4.39%1,402,10011,610,00049%8.280.10%8.30-0.49%8.39-1.04%8.63-0.66%-1.34%
2019-11-148.308.388.248.25-0.36%-0.27%-5.02%2,045,60016,922,00067%8.27-0.65%8.34-0.95%8.48-0.80%8.69-0.94%-1.54%
2019-11-138.408.468.248.28-3.94%-0.55%-5.57%2,970,70024,734,00091%8.33-0.44%8.42-1.50%8.55-1.02%8.77-0.90%-1.56%
2019-11-128.948.948.048.62-3.47%3.07%-2.58%8,067,20067,465,000242%8.36-6.01%8.55-3.86%8.63-3.36%8.85-2.42%-1.56%
2019-11-119.019.018.828.93-0.89%0.36%-1.51%1,549,60013,789,00053%8.90-0.20%8.89-0.11%8.93-0.53%9.07-0.69%-1.42%
2019-11-088.869.028.819.011.92%1.05%-1.31%2,589,80023,091,00078%8.920.73%8.90-0.54%8.98-0.19%9.13-0.51%-1.41%
2019-11-078.998.998.808.84-0.67%-0.12%-3.67%1,985,80017,577,00057%8.85-0.87%8.95-1.09%9.00-0.52%9.18-0.73%-1.40%
2019-11-069.079.078.858.90-1.87%-0.32%-3.72%2,051,90018,322,00050%8.93-1.60%9.05-0.08%9.05-0.36%9.24-1.46%-1.40%
2019-11-059.119.149.019.070.11%-0.04%-3.32%1,867,10016,942,00038%9.07-0.58%9.06-0.10%9.08-0.67%9.38-2.33%-1.32%
2019-11-049.169.269.039.06-0.77%-0.73%-5.67%2,457,20022,428,00038%9.131.55%9.06-0.03%9.14-0.74%9.61-2.73%-1.12%
2019-11-019.029.148.819.130.77%1.58%-7.54%3,210,70028,859,00039%8.99-1.06%9.07-1.21%9.21-0.69%9.88-2.69%-0.80%
2019-10-319.179.218.929.06-0.33%-0.26%-10.72%4,222,70038,361,00044%9.08-0.40%9.18-1.27%9.27-0.87%10.15-1.12%-0.35%
2019-10-309.249.289.079.09-2.26%-0.33%-11.43%3,425,90031,245,00035%9.12-1.84%9.30-0.71%9.35-1.81%10.26-0.89%-0.14%
2019-10-299.479.489.209.300.00%0.10%-10.19%5,285,30049,107,00053%9.29-1.36%9.36-0.60%9.52-2.92%10.36-0.99%0.05%