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
2019-07-1614.6414.7914.4214.54-0.68%-0.39%-1.29%1,732,90025,295,00083%14.600.43%14.540.08%14.56-0.20%14.73-0.51%0.02%
2019-07-1514.4214.7214.3014.641.53%0.73%-1.11%2,421,80035,198,000105%14.530.48%14.53-0.17%14.59-0.08%14.81-0.56%0.26%
2019-07-1214.6914.6914.3214.42-0.21%-0.30%-3.15%1,079,20015,610,00041%14.46-0.65%14.55-0.51%14.60-0.60%14.89-0.17%0.44%
2019-07-1114.7914.7914.3014.45-0.48%-0.74%-3.12%2,017,30029,367,00071%14.56-0.51%14.63-0.01%14.69-0.56%14.92-0.41%0.56%
2019-07-1014.9514.9514.4214.52-1.83%-0.77%-3.05%1,140,40016,686,00038%14.63-0.33%14.63-0.66%14.77-0.55%14.98-0.17%0.72%
2019-07-0914.5714.9014.3914.792.07%0.75%-1.41%2,742,70040,264,00083%14.680.67%14.73-0.66%14.85-0.76%15.000.07%0.87%
2019-07-0815.1115.1414.3014.49-3.40%-0.64%-3.34%2,919,10042,568,00080%14.58-2.88%14.83-1.42%14.96-0.78%14.99-0.19%1.02%
2019-07-0514.8615.1514.8615.000.67%-0.11%-0.13%1,905,50028,613,00049%15.020.19%15.04-0.29%15.080.11%15.020.35%1.21%
2019-07-0415.2215.2314.8014.90-0.67%-0.58%-0.45%2,126,60031,872,00048%14.99-0.74%15.08-0.16%15.06-0.27%14.970.75%1.33%
2019-07-0315.0215.3114.9215.00-1.70%-0.66%0.98%2,518,70038,031,00053%15.10-0.17%15.110.26%15.100.04%14.861.06%1.35%
2019-07-0215.0715.3314.8015.262.14%0.89%3.82%3,679,50055,651,00068%15.130.19%15.07-0.19%15.100.59%14.701.90%1.45%
2019-07-0115.7315.7314.8814.94-0.93%-1.04%3.57%5,050,90076,252,00085%15.100.91%15.100.07%15.010.18%14.431.21%1.34%
2019-06-2815.0515.2114.7115.08-1.05%0.80%5.80%3,376,00050,510,00058%14.96-1.71%15.090.66%14.980.49%14.251.02%1.10%
2019-06-2715.0115.3815.0115.241.60%0.12%8.02%3,555,40054,117,00063%15.221.00%14.990.36%14.911.40%14.111.16%0.94%
2019-06-2614.8215.2214.7715.000.87%-0.47%7.55%4,123,70062,149,00073%15.071.87%14.930.80%14.701.56%13.951.37%0.76%
2019-06-2515.1015.1514.5214.87-1.20%0.51%8.07%6,117,70090,510,000107%14.80-1.23%14.821.52%14.482.67%13.761.54%0.52%
2019-06-2414.5915.2614.5915.052.52%0.47%11.06%6,194,20092,783,000113%14.981.96%14.592.37%14.102.20%13.551.69%0.34%
2019-06-2114.4014.9614.2914.683.23%-0.07%10.16%6,993,100102,733,000134%14.694.33%14.263.77%13.802.43%13.331.62%0.13%
2019-06-2013.9314.2913.7014.223.12%0.99%8.44%5,982,40084,238,000120%14.080.18%13.742.04%13.471.78%13.110.98%-0.08%
2019-06-1914.0014.5013.7613.790.95%-1.89%6.19%9,967,600140,105,000213%14.066.10%13.464.15%13.233.55%12.992.00%-0.25%
2019-06-1812.4013.6612.2913.669.98%3.11%7.30%10,637,900140,929,000253%13.256.41%12.933.95%12.782.33%12.730.78%-0.51%
2019-06-1712.3012.6212.2612.422.05%-0.24%-1.68%3,545,10044,136,00091%12.450.13%12.44-0.11%12.490.12%12.63-1.19%-0.64%
2019-06-1412.5712.7512.1512.17-2.48%-2.12%-4.80%3,472,00043,171,00082%12.430.07%12.45-0.49%12.47-0.25%12.78-0.54%-0.58%
2019-06-1312.4112.6112.2612.480.24%0.44%-2.90%3,476,90043,202,00077%12.43-0.47%12.510.14%12.50-0.68%12.85-0.68%-0.62%
2019-06-1212.7112.7712.3112.45-3.19%-0.26%-3.79%4,704,80058,731,000103%12.48-0.88%12.50-0.33%12.59-0.56%12.94-0.96%-0.61%
2019-06-1112.4012.9312.4012.864.38%2.11%-1.58%5,314,70066,932,000112%12.591.92%12.54-0.83%12.66-1.09%13.07-0.33%-0.59%
2019-06-1012.5812.5812.2112.32-2.14%-0.30%-6.03%3,419,30042,251,00063%12.36-2.32%12.64-1.34%12.80-2.22%13.11-0.35%-0.78%
2019-06-0612.8613.0312.3612.59-2.25%-0.47%-4.30%2,682,60033,936,00050%12.65-2.19%12.81-1.19%13.09-0.39%13.16-0.47%-0.88%
2019-06-0512.8513.0912.7512.881.26%-0.41%-2.56%3,236,30041,856,00057%12.930.82%12.97-1.82%13.14-0.58%13.22-0.81%-0.96%
2019-06-0412.8813.0912.6012.720.00%-0.84%-4.55%3,260,90041,830,00053%12.83-1.94%13.21-0.26%13.22-0.83%13.33-0.52%-1.05%