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
2020-07-0711.0411.2010.8011.000.18%0.26%-0.87%715,7007,853,000124%10.970.97%10.94-0.36%11.04-0.77%11.10-0.26%-0.46%
2020-07-0611.0311.1510.7010.98-0.72%1.04%-1.31%1,321,10014,357,000234%10.87-2.01%10.98-2.20%11.12-1.49%11.13-0.86%-0.52%
2020-07-0311.1811.4210.9011.06-1.07%-0.27%-1.44%499,2005,536,000111%11.09-0.92%11.23-1.31%11.290.04%11.22-0.36%-0.52%
2020-07-0211.0511.3511.0511.18-1.50%-0.12%-0.73%439,1004,915,000104%11.19-1.94%11.38-0.12%11.280.20%11.26-0.46%-0.60%
2020-07-0111.5811.7411.0011.35-1.99%-0.56%0.32%444,9005,078,000100%11.41-0.77%11.391.03%11.260.63%11.31-0.04%-0.63%
2020-06-3011.3411.7111.2911.583.39%0.67%2.31%495,6005,701,000117%11.502.28%11.271.34%11.190.51%11.32-0.15%-0.47%
2020-06-2911.1611.4811.0711.201.17%-0.42%-1.19%465,2005,232,000111%11.251.09%11.130.67%11.13-0.14%11.34-0.29%-0.30%
2020-06-2410.7911.3410.7011.072.50%-0.50%-2.62%688,1007,656,000168%11.132.27%11.05-0.35%11.15-0.71%11.37-0.63%-0.27%
2020-06-2310.9011.0510.7210.80-0.92%-0.73%-5.59%235,4002,561,00064%10.88-1.29%11.09-1.11%11.23-1.26%11.44-0.71%-0.23%
2020-06-2211.1411.2010.8810.90-1.80%-1.10%-5.40%375,3004,136,000101%11.02-1.87%11.21-1.49%11.37-0.79%11.52-0.84%-0.20%
2020-06-1911.4211.5110.9511.10-3.31%-1.17%-4.47%535,3006,012,000146%11.23-1.99%11.38-1.34%11.46-1.10%11.62-0.85%-0.14%
2020-06-1811.5711.6211.4011.48-1.88%0.18%-2.03%260,5002,985,00079%11.46-1.61%11.54-0.22%11.59-0.19%11.72-0.91%-0.08%
2020-06-1711.7311.8811.5011.70-0.26%0.46%-1.06%236,3002,752,00065%11.650.98%11.56-0.36%11.61-0.16%11.83-1.13%-0.02%
2020-06-1611.2011.8911.2011.731.73%1.71%-1.92%736,6008,495,000169%11.53-0.39%11.61-0.51%11.63-1.05%11.96-0.72%0.16%
2020-06-1511.5811.8611.3511.53-2.12%-0.41%-4.29%241,5002,796,00061%11.58-1.69%11.67-0.54%11.75-0.63%12.051.54%0.19%
2020-06-1211.4512.1011.4511.781.90%0.03%-0.71%352,2004,148,00078%11.781.44%11.73-0.56%11.83-0.51%11.861.52%-0.14%
2020-06-1111.5811.9211.4511.56-3.02%-0.43%-1.09%324,8003,771,00061%11.61-2.04%11.80-1.14%11.89-1.47%11.69-0.02%-0.60%
2020-06-1011.7911.9711.7911.92-0.67%0.57%1.98%171,7002,035,00031%11.85-0.85%11.93-0.54%12.06-1.23%11.69-0.16%-0.75%
2020-06-0911.9512.1711.8012.000.93%0.38%2.49%314,7003,762,00054%11.950.03%12.00-1.06%12.21-0.06%11.71-0.48%-0.98%
2020-06-0812.3412.3411.8111.89-2.54%-0.50%1.06%352,9004,217,00057%11.95-1.51%12.12-1.57%12.222.84%11.77-0.24%-1.05%
2020-06-0512.0012.3012.0012.201.67%0.55%3.45%214,7002,605,00036%12.13-0.70%12.320.27%11.882.30%11.79-0.15%-1.07%
2020-06-0411.9612.4811.7512.00-0.58%-1.79%1.60%627,3007,665,000107%12.22-1.72%12.284.48%11.620.83%11.81-0.31%-1.12%
2020-06-0312.3612.7112.0012.07-0.33%-2.92%1.87%865,20010,757,000153%12.433.57%11.765.33%11.521.37%11.850.58%-1.10%
2020-06-0211.5512.1111.5512.115.03%0.88%2.80%315,9003,792,00061%12.008.69%11.160.05%11.37-1.01%11.78-0.37%-1.06%
2020-06-0110.9311.5310.4411.535.01%4.40%-2.49%928,90010,259,000166%11.040.17%11.16-2.21%11.48-1.96%11.82-1.76%-0.85%
2020-05-2911.4511.4510.9310.98-4.52%-0.41%-8.77%1,142,30012,594,000231%11.03-5.41%11.41-5.03%11.71-3.69%12.04-3.11%-0.63%
2020-05-2811.6911.8711.5011.50-1.79%-1.34%-7.42%507,9005,920,000131%11.66-2.22%12.01-1.94%12.16-2.10%12.42-1.46%-0.31%
2020-05-2712.3412.3711.7111.71-5.03%-1.76%-7.11%608,2007,250,000164%11.92-3.77%12.25-2.29%12.42-1.66%12.61-2.47%-0.19%
2020-05-2612.5012.7312.0812.33-2.53%-0.46%-4.60%629,7007,800,000157%12.39-2.41%12.54-1.89%12.63-1.03%12.93-1.19%0.09%
2020-05-2512.8112.9712.4612.650.00%-0.34%-3.29%258,8003,285,00069%12.69-1.24%12.78-0.14%12.76-0.15%13.08-0.46%0.24%