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:
钱江生化( 600796.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
2020-07-105.755.885.675.770.17%-0.19%4.42%11,441,50066,144,000164%5.780.61%5.711.64%5.621.30%5.531.12%0.36%
2020-07-095.655.835.615.761.77%0.24%5.40%10,711,40061,543,000171%5.752.99%5.611.78%5.541.37%5.471.05%0.21%
2020-07-085.555.675.495.661.07%1.45%4.66%10,055,00056,095,000179%5.580.96%5.521.12%5.471.18%5.410.67%0.09%
2020-07-075.505.625.425.602.19%1.34%4.24%11,954,70066,060,000240%5.531.47%5.461.51%5.411.31%5.370.83%0.02%
2020-07-065.395.505.375.482.43%0.62%2.85%10,887,40059,297,000263%5.452.72%5.372.32%5.341.66%5.330.62%-0.07%
2020-07-035.275.365.255.351.52%0.91%1.04%4,991,10026,465,000144%5.301.28%5.250.52%5.250.17%5.30-0.15%-0.15%
2020-07-025.165.275.165.271.54%0.67%-0.62%3,070,50016,074,00090%5.240.58%5.230.02%5.24-0.36%5.30-0.17%-0.13%
2020-07-015.225.265.175.19-0.95%-0.29%-2.30%4,230,90022,022,000123%5.21-0.80%5.22-0.59%5.26-0.76%5.31-0.28%-0.11%
2020-06-305.225.275.215.240.58%-0.13%-1.63%2,293,90012,037,00069%5.250.27%5.26-0.51%5.30-0.38%5.330.02%-0.08%
2020-06-295.235.285.185.21-0.38%-0.44%-2.18%3,135,70016,410,00092%5.23-0.80%5.28-0.88%5.32-0.49%5.33-0.15%-0.08%
2020-06-245.355.375.195.23-2.24%-0.85%-1.95%4,510,70023,793,000129%5.28-1.51%5.33-0.75%5.34-0.50%5.33-0.30%-0.04%
2020-06-235.325.395.325.35-0.19%-0.11%0.00%2,532,00013,561,00077%5.36-0.47%5.37-0.07%5.370.11%5.35-0.19%0.02%
2020-06-225.355.455.355.36-0.19%-0.39%0.00%3,418,80018,397,00097%5.380.24%5.370.04%5.370.21%5.360.00%0.08%
2020-06-195.375.415.345.370.37%0.04%0.19%3,111,50016,701,00087%5.37-0.06%5.370.24%5.350.39%5.36-0.08%0.12%
2020-06-185.415.435.335.35-1.47%-0.39%-0.26%3,290,30017,672,00090%5.37-0.07%5.360.26%5.330.15%5.36-0.22%0.19%
2020-06-175.375.445.325.431.50%1.02%1.00%3,978,70021,385,000101%5.380.94%5.340.81%5.33-0.08%5.380.06%0.28%
2020-06-165.315.395.285.351.13%0.47%-0.43%3,176,80016,916,00080%5.330.02%5.30-0.09%5.33-0.49%5.370.02%0.30%
2020-06-155.235.465.235.29-0.19%-0.64%-1.53%2,850,20015,174,00072%5.321.24%5.31-0.49%5.36-0.19%5.370.09%0.30%
2020-06-125.215.345.175.300.38%0.78%-1.25%3,304,70017,381,00080%5.26-1.33%5.33-1.06%5.37-0.46%5.370.02%0.29%
2020-06-115.425.425.255.28-2.22%-0.94%-1.60%4,269,80022,757,000107%5.33-1.61%5.39-0.35%5.39-0.50%5.370.19%0.27%
2020-06-105.475.475.385.40-1.28%-0.31%0.82%2,925,40015,846,00077%5.42-0.13%5.410.07%5.420.20%5.360.30%0.23%
2020-06-095.375.515.345.471.86%0.85%2.43%4,738,30025,702,000121%5.420.76%5.40-0.20%5.410.37%5.340.38%0.17%
2020-06-085.445.485.345.37-1.29%-0.24%0.94%4,080,40021,963,000111%5.38-0.33%5.420.15%5.390.32%5.320.49%0.09%
2020-06-055.465.465.345.44-0.37%0.72%2.76%3,937,90021,267,000112%5.40-0.83%5.410.45%5.370.52%5.290.61%-0.06%
2020-06-045.355.495.335.462.44%0.26%3.76%5,922,20032,251,000171%5.451.78%5.381.26%5.341.19%5.260.69%-0.22%
2020-06-035.315.385.305.330.19%-0.39%1.99%3,736,80019,994,000118%5.350.87%5.320.76%5.280.46%5.230.21%-0.36%
2020-06-025.295.345.285.320.00%0.28%2.01%3,219,90017,080,000102%5.310.25%5.280.65%5.250.40%5.220.04%-0.43%
2020-06-015.255.335.225.321.72%0.53%2.05%3,846,40020,356,000124%5.291.32%5.240.36%5.230.79%5.210.02%-0.48%
2020-05-295.105.285.105.231.36%0.13%0.35%2,951,50015,415,00096%5.220.54%5.220.19%5.190.52%5.21-0.25%-0.55%
2020-05-285.225.295.125.160.00%-0.67%-1.24%2,974,00015,451,00090%5.20-0.92%5.210.60%5.17-0.12%5.23-0.23%-0.67%