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:
生物股份( 600201.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
2019-09-1217.9718.1617.6718.020.73%0.39%1.90%25,797,900463,062,00084%17.95-3.54%18.480.06%18.180.73%17.680.49%0.40%
2019-09-1119.6019.9917.8117.89-3.30%-3.86%1.67%57,098,0001,062,563,000197%18.61-0.06%18.462.35%18.051.96%17.601.59%0.37%
2019-09-1018.2318.9518.1618.501.43%-0.65%6.80%40,054,400745,859,000156%18.622.59%18.042.62%17.702.06%17.321.43%0.23%
2019-09-0917.7418.4517.6318.243.99%0.49%6.80%46,716,200847,935,000198%18.154.03%17.583.03%17.342.63%17.081.64%0.11%
2019-09-0616.7518.1416.5217.545.60%0.53%4.39%48,156,800840,247,000224%17.454.50%17.062.86%16.902.20%16.800.96%0.00%
2019-09-0516.7916.9516.5616.61-0.95%-0.52%-0.20%23,039,400384,693,000116%16.700.93%16.590.63%16.540.02%16.64-0.16%-0.06%
2019-09-0416.4316.7716.2016.772.26%1.37%0.61%19,433,500321,500,00095%16.540.46%16.480.15%16.53-0.60%16.67-0.03%0.02%
2019-09-0316.7516.8016.3216.40-1.20%-0.41%-1.64%13,917,800229,193,00065%16.470.20%16.46-0.50%16.63-0.25%16.67-0.48%0.06%
2019-09-0216.4416.7416.1716.601.84%1.00%-0.93%19,244,900316,306,00083%16.44-0.26%16.54-1.09%16.67-0.07%16.76-1.52%0.19%
2019-08-3016.6516.8116.1816.30-1.81%-1.09%-4.20%18,234,500300,487,00064%16.48-1.33%16.72-0.46%16.68-0.35%17.010.04%0.60%
2019-08-2917.1217.1816.5416.60-2.92%-0.60%-2.40%20,120,800336,044,00066%16.70-1.27%16.800.39%16.74-0.24%17.010.19%0.69%
2019-08-2816.5817.2816.4317.102.46%1.09%0.74%25,657,400434,013,00086%16.921.02%16.740.36%16.780.42%16.980.24%0.69%
2019-08-2716.6316.9516.6016.691.15%-0.33%-1.44%15,719,000263,237,00053%16.751.56%16.68-0.38%16.71-0.65%16.930.27%0.71%
2019-08-2616.5616.8016.2516.50-2.37%0.07%-2.30%19,024,700313,701,00061%16.49-1.73%16.74-0.11%16.82-2.22%16.890.52%0.75%
2019-08-2316.7116.9716.5216.900.00%0.72%0.59%24,363,100408,801,00074%16.78-0.60%16.76-0.88%17.200.28%16.800.33%0.77%
2019-08-2216.7717.2116.5416.901.32%0.11%0.92%26,722,600451,125,00086%16.881.60%16.91-2.59%17.150.36%16.750.60%0.74%
2019-08-2117.0317.0816.4516.68-1.94%0.38%0.20%27,378,300454,936,00089%16.62-3.32%17.360.25%17.090.09%16.650.44%0.67%
2019-08-2017.4417.5916.9017.01-2.41%-1.04%2.64%30,366,500521,940,000106%17.19-3.13%17.310.81%17.080.80%16.570.82%0.64%
2019-08-1917.2218.2517.0817.431.63%-1.77%6.03%65,227,3001,157,383,000247%17.745.95%17.174.06%16.943.68%16.442.55%0.60%
2019-08-1616.1117.2915.9917.156.39%2.40%6.99%43,341,000725,858,000191%16.754.37%16.501.34%16.341.55%16.030.95%0.40%
2019-08-1515.8716.2715.8416.12-0.31%0.45%1.52%16,681,700267,689,00076%16.05-1.94%16.290.53%16.090.73%15.880.16%0.45%
2019-08-1416.5716.6516.1216.17-1.22%-1.19%2.00%21,878,600358,033,00099%16.370.01%16.201.10%15.971.01%15.850.45%0.58%
2019-08-1316.1716.6016.1516.37-0.18%0.04%3.73%28,916,100473,150,000136%16.362.32%16.022.11%15.811.20%15.780.69%0.61%
2019-08-1215.1516.6115.0416.408.61%2.55%4.63%40,480,100647,343,000202%15.994.58%15.692.34%15.630.97%15.670.66%0.59%
2019-08-0915.4515.6615.0115.10-2.14%-1.26%-3.02%11,689,600178,755,00066%15.290.05%15.33-0.64%15.48-1.00%15.570.06%0.51%
2019-08-0815.2515.5614.9015.431.78%0.95%-0.85%18,375,900280,884,000107%15.29-0.79%15.43-0.94%15.63-0.53%15.56-0.04%0.48%
2019-08-0715.8315.8315.1615.16-2.63%-1.60%-2.62%18,114,900279,095,000115%15.41-1.17%15.58-1.36%15.72-0.19%15.570.14%0.42%
2019-08-0615.3115.8515.2715.570.00%-0.12%0.15%19,976,100311,409,000137%15.59-1.04%15.79-0.27%15.750.10%15.550.34%0.36%
2019-08-0515.9115.9615.5315.57-2.93%-1.16%0.49%16,649,400262,256,000128%15.75-1.32%15.840.27%15.730.42%15.490.62%0.26%
2019-08-0215.5016.2115.3616.040.00%0.49%4.17%28,317,600452,004,000239%15.961.42%15.791.28%15.661.37%15.401.38%0.04%