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
2022-11-3019.9420.0519.4119.48-1.81%-0.86%-1.98%4,738,80093,112,00068%19.650.45%19.461.33%19.210.87%19.87-0.04%0.26%
2022-11-2918.7820.0518.7819.845.70%1.42%-0.21%7,849,900153,557,000110%19.564.03%19.202.42%19.04-0.40%19.88-0.10%0.30%
2022-11-2818.7019.0818.5918.77-0.32%-0.19%-5.68%2,629,60049,449,00037%18.810.52%18.75-0.23%19.12-2.08%19.90-0.08%0.36%
2022-11-2518.8118.9618.3718.83-0.05%0.65%-5.45%3,614,60067,623,00048%18.71-0.21%18.79-2.40%19.53-2.84%19.92-0.21%0.41%
2022-11-2418.9219.0518.5018.840.21%0.50%-5.60%4,222,80079,166,00052%18.75-0.68%19.25-2.74%20.10-0.56%19.96-0.18%0.51%
2022-11-2319.4819.5018.5918.80-3.39%-0.40%-5.97%5,800,000109,478,00072%18.88-4.78%19.80-3.28%20.21-0.56%19.99-0.22%0.55%
2022-11-2220.2020.5919.3819.46-4.04%-1.83%-2.88%7,580,200150,263,00098%19.82-2.44%20.47-0.37%20.33-0.04%20.040.38%0.62%
2022-11-2120.8420.8420.0120.28-3.66%-0.19%1.60%9,836,600199,857,000132%20.32-2.52%20.540.39%20.330.52%19.960.54%0.67%
2022-11-1820.1221.2820.0021.054.99%0.99%6.03%17,013,700354,610,000245%20.844.26%20.463.35%20.232.39%19.851.95%0.66%
2022-11-1719.9620.1819.7020.050.60%0.29%2.96%5,166,900103,299,00078%19.991.06%19.800.65%19.760.46%19.470.51%0.53%
2022-11-1619.6819.9719.5119.931.12%0.74%2.87%5,884,700116,415,00089%19.780.85%19.67-0.06%19.670.29%19.370.37%0.47%
2022-11-1519.8019.9319.3319.710.77%0.48%2.11%4,826,60094,679,00071%19.620.03%19.690.21%19.610.70%19.300.48%0.45%
2022-11-1419.4020.0119.1119.561.09%-0.26%1.82%5,955,100116,786,00089%19.61-0.82%19.640.18%19.470.25%19.210.50%0.35%
2022-11-1119.7020.1919.2419.350.36%-2.14%1.23%8,660,800171,251,000135%19.771.74%19.611.69%19.420.96%19.120.73%0.26%
2022-11-1019.4719.7019.2019.28-1.63%-0.80%1.60%4,552,30088,475,00075%19.44-0.37%19.280.04%19.240.51%18.980.23%0.16%
2022-11-0919.1919.8319.0819.602.35%0.47%3.52%6,677,100130,258,000111%19.512.92%19.270.72%19.140.47%18.930.53%0.18%
2022-11-0819.2719.3418.7119.15-0.62%1.03%1.68%6,810,400129,091,000108%18.96-2.09%19.140.22%19.050.44%18.830.83%0.20%
2022-11-0719.3119.6719.1419.27-0.67%-0.46%3.17%7,131,500138,066,000115%19.361.34%19.090.55%18.970.96%18.680.50%0.13%
2022-11-0418.8019.4518.6619.403.47%1.55%4.38%11,827,800225,962,000199%19.102.18%18.991.53%18.791.10%18.590.60%0.15%
2022-11-0318.6918.8918.4818.75-0.69%0.29%1.48%5,102,40095,395,00099%18.70-1.64%18.700.69%18.58-0.13%18.48-0.04%0.13%
2022-11-0218.5019.3518.3218.882.33%-0.67%2.15%7,006,900133,187,000143%19.014.25%18.581.49%18.610.56%18.480.18%0.17%
2022-11-0118.3518.6417.9218.451.65%1.19%0.01%4,457,50081,275,00092%18.230.40%18.30-1.17%18.501.02%18.45-0.52%0.20%
2022-10-3118.0618.5617.8318.150.17%-0.06%-2.13%3,657,90066,430,00074%18.16-1.76%18.52-0.68%18.32-0.23%18.55-0.49%0.34%
2022-10-2818.9019.0818.0018.12-4.38%-1.99%-2.77%4,539,80083,926,00090%18.49-1.88%18.651.85%18.36-0.11%18.64-0.19%0.49%
2022-10-2718.8419.2118.4018.950.64%0.57%1.49%4,530,90085,372,00088%18.841.15%18.310.49%18.380.07%18.670.37%0.60%
2022-10-2617.5819.1817.5618.837.72%1.09%1.23%8,198,800152,716,000161%18.635.55%18.220.68%18.37-0.11%18.600.75%0.56%
2022-10-2518.0018.3117.4117.48-4.22%-0.95%-5.32%7,656,200135,120,000153%17.65-4.51%18.10-3.20%18.39-2.61%18.460.15%0.45%
2022-10-2418.8619.2618.1118.25-3.23%-1.25%-1.00%3,829,90070,781,00086%18.48-1.35%18.69-0.96%18.88-0.69%18.440.66%0.36%
2022-10-2118.7619.0018.4318.860.32%0.67%2.98%3,034,50056,847,00068%18.73-0.86%18.87-0.84%19.010.07%18.320.41%0.24%
2022-10-2018.7519.1518.7018.800.00%-0.51%3.07%3,393,00064,116,00076%18.90-0.30%19.03-0.31%19.000.78%18.240.35%0.13%