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:
九强生物( 300406.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
2020-07-0722.2123.0821.8022.722.39%0.56%0.22%8,307,200187,694,000121%22.592.05%22.270.39%22.40-1.14%22.67-0.34%0.24%
2020-07-0622.0022.3921.9022.19-0.09%0.23%-2.44%6,689,000148,093,00094%22.140.60%22.19-0.97%22.66-0.38%22.75-0.75%0.39%
2020-07-0322.3422.4021.5122.21-1.55%0.92%-3.09%6,715,400147,792,00087%22.01-2.13%22.40-2.57%22.74-0.56%22.92-0.44%0.65%
2020-07-0222.3522.8022.1122.56-0.18%0.32%-2.00%4,998,600112,407,00061%22.49-0.75%22.99-0.07%22.87-0.18%23.020.48%0.90%
2020-07-0123.0023.3022.3022.60-1.74%-0.25%-1.36%8,862,400200,791,000104%22.66-3.92%23.01-0.21%22.91-0.22%22.910.40%0.99%
2020-06-3022.8924.4722.8023.002.09%-2.47%0.79%9,389,500221,419,000108%23.584.46%23.061.70%22.960.51%22.820.84%1.17%
2020-06-2922.5023.0522.1022.53-0.35%-0.20%-0.44%5,106,700115,291,00059%22.58-0.27%22.68-0.34%22.85-0.99%22.630.39%1.15%
2020-06-2422.9523.2622.3122.61-1.48%-0.11%0.31%5,725,600129,605,00066%22.64-0.70%22.75-0.94%23.08-0.25%22.540.52%1.20%
2020-06-2322.8023.1022.4622.951.15%0.68%2.35%6,041,000137,702,00070%22.80-0.09%22.97-1.13%23.130.97%22.420.63%1.23%
2020-06-2223.1123.3522.4622.69-2.20%-0.55%1.82%6,470,700147,628,00075%22.82-1.66%23.23-0.12%22.910.75%22.280.68%1.27%
2020-06-1923.0423.4822.8323.20-0.09%0.00%4.82%8,735,900202,680,000105%23.20-1.21%23.261.78%22.741.07%22.131.16%1.29%
2020-06-1824.5024.5022.9423.22-3.25%-1.12%6.12%11,718,900275,206,000147%23.481.74%22.852.07%22.501.78%21.881.83%1.28%
2020-06-1721.7324.0021.7224.009.99%3.97%11.69%12,124,000279,859,000163%23.085.94%22.392.40%22.112.04%21.492.08%1.11%
2020-06-1622.1222.3021.4421.82-1.27%0.15%3.66%9,572,200208,560,000130%21.79-1.90%21.860.46%21.660.76%21.051.38%0.94%
2020-06-1522.3022.7221.6822.104.74%-0.49%6.44%14,799,900328,688,000216%22.215.79%21.762.97%21.502.52%20.762.14%0.80%
2020-06-1220.6021.3420.4221.10-0.24%0.51%3.80%5,012,100105,217,00081%20.99-1.48%21.140.28%20.970.59%20.330.67%0.61%
2020-06-1121.1121.6520.9221.15-0.19%-0.74%4.74%5,980,700127,439,00098%21.311.03%21.081.06%20.851.31%20.190.86%0.56%
2020-06-1020.9521.3920.6321.191.10%0.47%5.84%6,620,900139,635,000114%21.091.16%20.861.15%20.581.43%20.020.92%0.47%
2020-06-0920.4221.2120.2220.962.59%0.54%5.66%6,335,900132,089,000114%20.851.24%20.621.51%20.291.79%19.840.95%0.34%
2020-06-0820.7020.9620.3020.43-0.78%-0.79%3.96%5,671,400116,785,000107%20.590.75%20.311.35%19.930.82%19.650.92%0.25%
2020-06-0519.9820.7819.9120.593.21%0.74%5.74%7,154,600146,227,000142%20.442.56%20.042.34%19.771.13%19.471.02%0.17%
2020-06-0419.6620.2519.5219.950.35%0.11%3.49%6,458,300128,704,000131%19.930.72%19.580.53%19.550.82%19.280.14%0.09%
2020-06-0318.9820.4218.9819.884.74%0.48%3.27%8,108,700160,434,000158%19.794.02%19.480.95%19.390.90%19.250.40%0.15%
2020-06-0219.5019.5718.6518.98-3.16%-0.21%-1.02%6,848,500130,260,000130%19.02-2.99%19.30-0.21%19.220.06%19.18-0.04%0.21%
2020-06-0119.7119.8519.4119.600.67%-0.04%2.18%5,418,700106,245,000112%19.611.40%19.340.98%19.201.39%19.180.31%0.30%
2020-05-2919.0219.5618.8819.472.42%0.69%1.81%5,388,400104,194,000113%19.342.87%19.151.22%18.940.71%19.120.16%0.32%
2020-05-2818.9919.1318.6419.010.05%1.13%-0.43%2,715,90051,054,00055%18.80-1.77%18.920.76%18.81-1.48%19.09-0.12%0.36%
2020-05-2719.1019.4018.7519.000.21%-0.71%-0.60%3,890,40074,446,00075%19.141.89%18.780.41%19.09-0.26%19.11-0.29%0.42%
2020-05-2618.3519.1318.2818.963.04%0.95%-1.10%3,688,50069,279,00059%18.782.47%18.70-2.33%19.14-0.14%19.17-0.01%0.59%
2020-05-2518.6818.6918.1518.400.00%0.39%-4.03%3,151,30057,760,00043%18.33-2.89%19.15-0.92%19.17-0.39%19.170.17%0.68%