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:
*ST仰帆( 600421.SH 上证)
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
2019-12-068.198.237.958.02-1.72%-0.10%-1.05%520,4004,178,000187%8.03-0.69%8.03-0.06%8.06-0.26%8.11-1.47%-0.63%
2019-12-058.108.197.928.162.90%0.94%-0.80%437,8003,539,000162%8.081.81%8.04-0.37%8.08-0.21%8.23-0.62%-0.53%
2019-12-048.188.187.827.93-1.86%-0.13%-4.19%248,1001,970,000100%7.94-1.64%8.07-1.27%8.10-0.37%8.28-1.11%-0.55%
2019-12-038.058.188.018.080.37%0.10%-3.46%66,900540,00025%8.07-1.79%8.17-0.24%8.130.25%8.37-0.37%-0.65%
2019-12-028.288.308.028.05-1.35%-2.06%-4.18%196,5001,615,00070%8.221.08%8.191.17%8.11-0.67%8.40-0.30%-0.79%
2019-11-298.198.198.058.160.49%0.36%-3.16%82,400670,00029%8.13-0.62%8.090.30%8.16-1.94%8.43-0.23%-0.80%
2019-11-288.018.307.938.120.62%-0.76%-3.85%149,6001,224,00052%8.181.87%8.07-1.09%8.32-0.47%8.45-0.30%-0.78%
2019-11-277.968.227.968.070.12%0.47%-4.72%258,1002,073,00088%8.03-0.16%8.16-2.87%8.36-1.35%8.47-0.61%-0.75%
2019-11-268.098.257.908.06-2.30%0.19%-5.42%288,5002,321,000100%8.05-2.93%8.40-1.47%8.47-1.05%8.52-0.55%-0.68%
2019-11-258.868.868.258.25-4.95%-0.46%-3.72%506,4004,197,000173%8.29-5.63%8.53-1.93%8.56-1.21%8.57-0.72%-0.61%
2019-11-228.768.998.658.680.35%-1.16%0.57%415,5003,649,000134%8.781.99%8.690.82%8.670.52%8.63-0.50%-0.48%
2019-11-218.698.698.488.650.46%0.45%-0.28%146,9001,265,00045%8.61-0.27%8.62-0.02%8.62-0.04%8.67-0.87%-0.38%
2019-11-208.488.768.488.610.00%-0.28%-1.60%433,4003,742,000118%8.630.31%8.620.06%8.630.14%8.75-2.03%-0.25%
2019-11-198.678.788.518.61-0.69%0.03%-3.59%264,2002,274,00051%8.61-0.19%8.62-0.14%8.620.44%8.93-1.81%0.08%
2019-11-188.848.848.458.670.35%0.55%-4.68%152,5001,315,00022%8.62-0.19%8.630.16%8.58-0.28%9.10-0.44%0.62%
2019-11-158.678.698.568.640.70%0.01%-5.43%126,4001,092,00017%8.640.08%8.620.69%8.60-1.15%9.140.03%0.86%
2019-11-148.608.698.558.580.47%-0.60%-6.05%160,8001,388,00021%8.630.44%8.56-0.42%8.70-1.20%9.130.03%0.92%
2019-11-138.558.738.518.54-0.35%-0.63%-6.46%223,3001,919,00028%8.591.02%8.59-1.46%8.81-2.20%9.130.04%1.00%
2019-11-128.288.798.278.570.12%0.74%-6.09%388,6003,306,00046%8.51-1.47%8.72-1.97%9.01-2.13%9.130.14%1.10%
2019-11-118.829.048.568.56-4.99%-0.86%-6.07%822,4007,101,00093%8.63-4.40%8.90-3.15%9.20-1.21%9.110.57%1.21%
2019-11-089.009.288.909.01-0.99%-0.23%-0.56%498,7004,504,00057%9.03-1.49%9.19-1.67%9.310.01%9.060.53%1.20%
2019-11-079.309.319.079.10-3.19%-0.74%0.97%539,9004,950,00064%9.17-0.73%9.34-0.28%9.310.24%9.010.40%1.15%
2019-11-069.779.779.029.40-0.95%1.79%4.71%1,725,00015,930,000216%9.24-2.88%9.37-0.25%9.290.41%8.981.32%1.13%
2019-11-059.239.699.079.492.82%-0.20%7.11%1,649,40015,684,000259%9.511.57%9.392.90%9.253.24%8.863.60%1.01%
2019-11-049.119.539.119.231.65%-1.41%7.93%767,7007,187,000140%9.365.23%9.132.62%8.963.30%8.551.88%0.66%
2019-11-018.659.098.659.082.95%2.06%8.17%351,8003,130,00056%8.90-0.12%8.890.84%8.681.13%8.390.68%0.65%
2019-10-319.069.158.788.82-1.34%-0.99%5.79%465,4004,146,00074%8.910.37%8.822.48%8.581.00%8.340.80%0.64%
2019-10-308.649.008.648.943.47%0.73%8.09%586,5005,205,00095%8.881.59%8.611.88%8.501.63%8.271.03%0.66%
2019-10-298.408.858.368.641.89%-1.10%5.53%908,9007,940,000150%8.744.60%8.452.50%8.362.99%8.191.32%0.64%
2019-10-288.228.508.028.480.00%1.53%4.95%1,094,6009,142,000173%8.353.44%8.242.72%8.120.26%8.080.42%0.62%