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:
派林生物( 000403.SZ 深证)
板块 :煤电_h   
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
2021-10-2631.4331.9830.5831.490.16%0.88%3.18%7,144,700223,020,000104%31.22-0.27%30.941.63%30.520.94%30.521.38%1.17%
2021-10-2530.9932.1030.7531.442.28%0.45%4.43%7,072,000221,338,00099%31.303.40%30.441.76%30.241.15%30.111.14%1.19%
2021-10-2229.3131.0429.0530.745.35%1.56%3.27%6,821,300206,473,00095%30.273.52%29.920.61%29.89-0.71%29.771.26%1.13%
2021-10-2129.5530.0028.7729.18-1.75%-0.21%-0.74%4,072,900119,095,00055%29.24-2.43%29.73-0.55%30.11-1.42%29.400.30%1.01%
2021-10-2030.0230.8529.4729.70-0.57%-0.89%1.33%6,418,200192,338,00091%29.970.44%29.90-1.45%30.540.08%29.310.62%0.97%
2021-10-1929.5630.2129.2029.871.25%0.11%2.54%5,002,900149,272,00074%29.84-0.12%30.34-1.66%30.521.66%29.130.59%0.87%
2021-10-1831.0031.0029.2929.50-4.84%-1.25%1.87%6,356,300189,879,00095%29.87-3.72%30.850.19%30.021.13%28.960.72%0.78%
2021-10-1531.9431.9430.5631.00-1.77%-0.08%7.82%7,914,800245,564,000129%31.03-1.14%30.793.36%29.692.67%28.751.45%0.65%
2021-10-1430.2532.0930.1731.563.82%0.56%11.36%8,961,400281,257,000161%31.394.25%29.793.64%28.912.64%28.342.24%0.45%
2021-10-1328.8030.8828.4230.406.97%0.98%9.68%10,455,000314,762,000200%30.116.76%28.744.57%28.172.92%27.722.05%0.14%
2021-10-1227.3928.5027.2128.424.03%0.78%4.63%11,073,800312,275,000226%28.203.13%27.492.30%27.371.49%27.161.53%-0.20%
2021-10-1126.8928.2626.8027.321.60%-0.08%2.12%5,887,600160,983,000135%27.343.10%26.870.61%26.970.44%26.750.55%-0.46%
2021-10-0826.6627.3025.8126.890.71%1.39%1.07%7,316,200194,040,000169%26.52-0.94%26.71-1.35%26.85-0.24%26.610.03%-0.63%
2021-09-3026.7227.1326.5126.70-0.07%-0.27%0.39%2,612,00069,931,00065%26.77-0.94%27.07-0.02%26.920.27%26.60-0.12%-0.74%
2021-09-2927.2527.7226.5026.72-3.26%-1.14%0.34%3,648,50098,611,00083%27.03-0.93%27.070.60%26.84-0.01%26.63-0.32%-0.87%
2021-09-2826.9827.8026.3527.623.80%1.24%3.39%4,387,000119,682,00099%27.281.49%26.911.12%26.851.29%26.71-0.30%-0.93%
2021-09-2726.5027.4026.3026.611.26%-1.00%-0.69%3,790,200101,880,00087%26.881.68%26.61-0.23%26.500.56%26.79-0.62%-0.94%
2021-09-2426.1526.6926.1526.280.50%-0.59%-2.53%3,138,70082,976,00070%26.44-0.28%26.680.99%26.360.02%26.96-0.55%-0.94%
2021-09-2327.2527.2826.1426.15-3.29%-1.35%-3.54%4,319,700114,510,00099%26.51-1.83%26.420.48%26.35-0.44%27.11-0.83%-0.93%
2021-09-2225.8527.4725.8027.042.97%0.14%-1.09%4,514,100121,893,000110%27.004.70%26.290.77%26.47-0.53%27.34-1.35%-0.86%
2021-09-1725.7126.2625.2926.262.06%1.82%-5.23%4,904,300126,488,000109%25.79-1.26%26.09-1.63%26.61-1.66%27.71-1.11%-0.79%
2021-09-1626.1226.5025.5025.73-1.49%-1.49%-8.18%4,485,500117,158,000105%26.12-1.00%26.52-1.81%27.06-1.75%28.02-1.12%-0.76%
2021-09-1526.1326.9526.0726.12-1.28%-0.99%-7.83%4,475,700118,077,000104%26.38-1.85%27.01-2.03%27.54-1.60%28.34-1.08%-0.76%
2021-09-1427.6227.8626.2026.46-4.20%-1.56%-7.64%6,744,200181,284,000160%26.88-3.70%27.57-2.89%27.98-2.71%28.65-1.45%-0.77%
2021-09-1328.5028.6927.4727.62-2.99%-1.05%-4.99%4,088,200114,112,000112%27.91-2.35%28.39-1.60%28.76-1.90%29.07-0.84%-0.72%
2021-09-1028.8528.9728.3928.47-0.11%-0.40%-2.89%3,193,10091,272,00093%28.58-0.50%28.85-1.40%29.32-0.13%29.32-0.42%-0.83%
2021-09-0929.9029.9028.4228.50-3.72%-0.79%-3.20%3,947,200113,395,000120%28.73-2.98%29.26-1.79%29.36-0.05%29.44-0.64%-0.81%
2021-09-0829.7129.8929.3829.60-1.10%-0.03%-0.10%1,765,50052,274,00057%29.61-0.93%29.790.85%29.370.21%29.63-0.42%-0.78%
2021-09-0730.5430.6029.7029.93-1.77%0.15%0.58%2,377,20071,044,00073%29.890.24%29.541.01%29.31-0.01%29.76-0.19%-0.79%
2021-09-0628.8830.8828.5130.470.00%2.20%2.20%5,665,700168,918,000163%29.813.76%29.251.02%29.32-0.01%29.81-0.63%-0.86%