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慧球( 600556.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
2019-12-069.589.649.479.610.73%0.26%0.86%1,449,80013,896,00053%9.590.48%9.540.49%9.53-0.19%9.530.31%-0.14%
2019-12-059.589.609.509.540.00%0.01%0.43%1,940,00018,506,00064%9.540.36%9.49-0.22%9.55-0.56%9.50-0.44%-0.27%
2019-12-049.469.599.379.540.63%0.37%-0.01%1,951,40018,548,00054%9.510.76%9.51-0.48%9.600.37%9.54-0.46%-0.20%
2019-12-039.509.589.289.48-1.25%0.50%-1.10%1,936,20018,265,00050%9.43-1.61%9.56-0.82%9.570.20%9.59-0.19%-0.07%
2019-12-029.439.709.389.601.37%0.14%-0.03%2,394,20022,953,00062%9.59-0.10%9.640.60%9.550.22%9.60-0.18%-0.02%
2019-11-299.729.869.479.47-2.67%-1.32%-1.56%4,765,80045,738,000122%9.60-0.91%9.580.66%9.530.69%9.620.38%0.10%
2019-11-289.409.739.409.734.96%0.46%1.52%6,929,40067,114,000174%9.695.31%9.522.51%9.46-0.19%9.580.39%0.20%
2019-11-279.219.319.079.270.22%0.79%-2.90%2,042,80018,787,00054%9.20-1.01%9.29-0.59%9.48-1.27%9.550.18%0.27%
2019-11-269.459.489.219.25-1.70%-0.44%-2.94%2,178,50020,241,00052%9.29-1.00%9.34-2.21%9.60-0.53%9.53-0.65%0.35%
2019-11-259.449.569.309.41-0.63%0.27%-1.90%1,729,90016,235,00035%9.390.39%9.55-1.20%9.65-0.46%9.59-0.78%0.56%
2019-11-229.479.529.139.470.00%1.29%-2.04%4,364,00040,797,00076%9.35-3.68%9.67-1.18%9.700.23%9.67-0.97%0.86%
2019-11-219.9510.109.479.47-5.02%-2.43%-2.99%7,641,10074,165,000116%9.71-2.43%9.78-0.75%9.680.67%9.760.27%1.33%
2019-11-209.8310.179.769.971.84%0.22%2.40%3,951,10039,304,00061%9.951.98%9.863.10%9.611.61%9.740.85%1.52%
2019-11-199.819.829.729.79-0.20%0.36%1.41%2,266,60022,110,00030%9.76-0.62%9.560.89%9.46-0.92%9.650.32%1.77%
2019-11-189.709.979.689.810.20%-0.06%1.94%2,989,70029,347,00038%9.824.85%9.481.39%9.55-1.04%9.620.98%1.87%
2019-11-159.219.919.039.793.71%4.57%2.73%6,016,80056,327,00071%9.36-0.19%9.35-2.28%9.65-1.63%9.531.44%1.88%
2019-11-149.229.499.229.441.61%0.64%0.48%3,244,90030,436,00037%9.380.71%9.57-1.92%9.810.25%9.401.07%1.84%
2019-11-139.619.689.149.29-3.33%-0.26%-0.06%5,977,60055,674,00067%9.31-4.85%9.75-1.88%9.780.61%9.300.96%1.80%
2019-11-129.8910.189.609.61-4.95%-1.83%4.37%9,399,20092,012,000110%9.79-2.02%9.940.70%9.730.64%9.211.44%1.87%
2019-11-0810.0610.279.7210.110.50%1.19%11.38%9,509,30095,011,000121%9.99-0.11%9.872.40%9.662.30%9.082.27%1.83%
2019-11-079.8910.069.7610.065.01%0.58%13.34%14,228,500142,318,000192%10.005.14%9.642.88%9.455.06%8.883.75%1.69%
2019-11-069.589.589.309.585.04%0.70%11.98%8,453,60080,415,000124%9.511.71%9.372.84%8.992.94%8.562.14%1.33%
2019-11-059.629.629.119.12-0.44%-2.49%8.88%14,254,800133,320,000218%9.352.29%9.116.85%8.734.26%8.383.38%1.23%
2019-11-049.099.168.899.165.05%0.17%13.06%4,311,80039,428,00077%9.146.69%8.533.08%8.381.64%8.101.29%0.92%
2019-11-018.308.728.288.725.06%1.74%9.01%6,706,80057,484,000119%8.574.31%8.271.08%8.241.69%8.001.07%0.74%
2019-10-317.838.307.828.305.06%1.01%4.88%9,595,20078,843,000182%8.222.20%8.180.54%8.111.77%7.911.02%0.59%
2019-10-308.068.227.887.90-2.83%-1.74%0.84%6,505,00052,299,000144%8.04-2.70%8.140.84%7.960.71%7.830.63%0.46%
2019-10-298.128.398.078.130.00%-1.61%4.43%7,633,50063,072,000197%8.262.23%8.073.34%7.911.92%7.791.69%0.35%
2019-10-288.158.187.898.132.78%0.58%6.19%5,163,10041,731,000153%8.083.15%7.811.23%7.761.45%7.661.04%0.12%
2019-10-257.547.927.517.910.00%0.94%4.39%6,478,10050,761,000203%7.843.71%7.721.18%7.651.11%7.580.85%-0.05%