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:
天坛生物( 600161.SH 上证)
板块 :生物制品   
所属成分指数: 中证500
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
2020-07-1045.3047.0045.0846.583.10%0.51%5.45%15,585,300722,299,000115%46.353.67%44.932.82%43.971.17%44.170.56%0.13%
2020-07-0943.3445.6143.2045.184.34%1.06%2.85%17,031,800761,386,000126%44.703.73%43.701.75%43.460.52%43.930.23%0.12%
2020-07-0843.2043.4742.7243.300.25%0.47%-1.20%9,977,500430,011,00076%43.100.19%42.94-0.34%43.23-0.43%43.83-0.11%0.14%
2020-07-0742.4743.8041.9943.190.86%0.40%-1.56%16,483,300709,079,000122%43.020.46%43.09-0.57%43.42-0.83%43.87-0.35%0.21%
2020-07-0643.9944.0042.2542.82-2.66%0.00%-2.74%22,076,900945,326,000167%42.82-2.30%43.34-1.42%43.78-1.51%44.03-0.36%0.30%
2020-07-0343.7044.3743.0143.990.66%0.37%-0.45%9,796,900429,387,00078%43.83-0.06%43.97-0.88%44.45-0.12%44.19-0.48%0.42%
2020-07-0243.2044.5842.9243.700.44%-0.36%-1.57%12,953,300568,082,00091%43.86-0.71%44.35-1.02%44.50-0.14%44.400.13%0.72%
2020-07-0145.3545.4843.0043.51-4.02%-1.49%-1.87%13,353,600589,829,00098%44.17-2.45%44.81-0.12%44.570.21%44.340.33%0.79%
2020-06-3044.9845.9844.5145.330.38%0.12%2.56%9,620,800435,598,00074%45.280.41%44.870.78%44.470.37%44.200.64%0.84%
2020-06-2944.1045.9844.0645.162.92%0.15%2.84%14,687,300662,258,000113%45.092.01%44.521.27%44.310.84%43.910.71%0.88%
2020-06-2444.0445.0743.3243.88-0.36%-0.73%0.63%10,993,400485,931,00087%44.200.53%43.96-0.12%43.94-0.85%43.610.44%0.89%
2020-06-2343.4844.4443.1544.040.59%0.16%1.44%8,890,800390,914,00072%43.970.51%44.010.32%44.320.33%43.410.41%0.93%
2020-06-2244.3544.9743.0643.78-1.17%0.08%1.25%12,698,400555,469,000104%43.74-1.28%43.87-1.42%44.170.43%43.240.63%0.97%
2020-06-1943.0245.1242.8144.301.54%-0.02%3.10%12,769,300565,781,000108%44.311.48%44.500.58%43.990.91%42.970.59%1.01%
2020-06-1844.8844.8842.3943.63-3.86%-0.07%2.13%18,542,300809,602,000161%43.66-3.47%44.250.49%43.590.75%42.720.84%1.07%
2020-06-1744.4946.6543.2045.385.44%0.33%7.12%24,828,8001,123,068,000236%45.236.09%44.034.38%43.263.27%42.372.49%1.10%
2020-06-1641.9543.1541.4543.042.84%0.95%4.12%8,478,900361,489,00087%42.630.85%42.180.89%41.890.63%41.340.82%0.93%
2020-06-1542.5343.5041.4841.850.02%-1.01%2.08%10,271,800434,252,000106%42.281.26%41.810.70%41.630.75%41.000.86%0.94%
2020-06-1240.9642.3540.6741.841.65%0.21%2.93%11,171,800466,430,000111%41.751.03%41.520.54%41.330.13%40.650.97%0.97%
2020-06-1141.4241.7940.8841.16-0.82%-0.40%2.25%8,492,900350,971,00080%41.33-0.19%41.300.37%41.270.16%40.260.88%0.97%
2020-06-1041.0041.8840.5441.501.19%0.24%3.99%7,786,100322,364,00074%41.400.59%41.15-0.17%41.210.86%39.910.81%0.93%
2020-06-0940.8341.8540.3341.010.81%-0.36%3.60%7,377,800303,652,00068%41.160.47%41.220.11%40.860.95%39.580.82%0.92%
2020-06-0841.7242.0840.4440.68-2.45%-0.70%3.61%11,524,100472,103,000102%40.97-1.51%41.171.02%40.470.95%39.260.99%0.89%
2020-06-0541.5542.4041.0341.700.70%0.25%7.26%8,859,900368,519,00083%41.591.28%40.751.85%40.091.36%38.881.21%0.82%
2020-06-0439.9541.9239.6741.413.73%0.84%7.81%13,464,600552,947,000125%41.073.17%40.011.79%39.561.83%38.411.18%0.71%
2020-06-0338.4040.8338.3339.923.74%0.29%5.16%12,304,800489,811,000114%39.813.08%39.310.96%38.851.07%37.960.78%0.66%
2020-06-0239.0839.3038.2438.48-1.46%-0.35%2.15%8,316,400321,139,00071%38.62-1.72%38.940.90%38.440.60%37.670.91%0.70%
2020-06-0139.1039.7638.6639.051.43%-0.61%4.60%13,349,600524,503,000102%39.291.21%38.591.32%38.211.42%37.331.12%0.75%
2020-05-2937.4139.3937.2338.502.23%-0.82%4.29%16,406,400636,888,000128%38.824.22%38.091.68%37.671.91%36.921.04%0.62%
2020-05-2837.6237.8836.4837.660.00%1.11%3.07%9,657,800359,712,00078%37.25-1.35%37.460.72%36.970.01%36.540.39%0.52%