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:
贝瑞基因( 000710.SZ 深证)
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
2022-05-2013.4113.8013.1813.411.21%-0.29%-4.33%12,542,300168,677,00089%13.452.57%13.310.64%13.41-0.87%14.020.09%-0.30%
2022-05-1913.0313.3712.9413.25-0.45%1.05%-5.38%9,279,000121,664,00062%13.11-1.54%13.22-2.04%13.53-1.60%14.000.01%-0.69%
2022-05-1813.3413.4513.2113.31-0.22%-0.05%-4.94%6,381,50084,984,00042%13.320.35%13.50-1.47%13.75-2.09%14.000.43%-1.00%
2022-05-1713.6913.7013.0513.34-2.70%0.53%-4.32%9,166,700121,639,00058%13.27-4.05%13.70-1.83%14.04-1.67%13.940.43%-1.39%
2022-05-1613.8614.2413.5213.71-0.94%-0.87%-1.24%9,797,000135,493,00064%13.83-0.83%13.95-1.97%14.28-0.50%13.880.98%-1.73%
2022-05-1314.1814.4313.7413.84-1.42%-0.75%0.68%10,844,700151,225,00070%13.95-0.75%14.23-1.22%14.350.80%13.750.54%-1.96%
2022-05-1213.9414.4013.8114.04-1.47%-0.07%2.68%13,613,800191,280,00084%14.05-3.04%14.41-0.53%14.240.70%13.67-0.55%-2.16%
2022-05-1114.2614.8514.2314.25-1.18%-1.66%3.65%21,999,600318,797,000136%14.49-0.27%14.492.14%14.141.95%13.75-0.07%-2.18%
2022-05-1015.0015.2614.1214.42-4.94%-0.76%4.82%25,370,100368,637,000153%14.530.92%14.183.07%13.873.37%13.76-1.57%-2.35%
2022-05-0913.6515.1713.5815.1710.01%5.36%8.54%14,716,800211,890,00087%14.406.33%13.763.46%13.413.20%13.98-3.35%-2.25%
2022-05-0613.0014.5012.8613.792.83%1.84%-4.64%18,769,800254,154,00096%13.541.24%13.302.77%13.000.58%14.46-3.75%-1.87%
2022-05-0512.8214.1512.5813.413.23%0.26%-10.75%13,767,900184,139,00065%13.384.52%12.942.84%12.92-2.56%15.03-3.10%-1.41%
2022-04-2912.4513.1812.3712.994.59%1.51%-16.23%11,075,100141,729,00045%12.802.13%12.58-1.83%13.26-2.90%15.51-3.49%-1.04%
2022-04-2812.8212.9512.1512.42-4.53%-0.88%-22.69%10,704,600134,133,00036%12.530.52%12.82-5.09%13.66-4.83%16.07-2.94%-0.53%
2022-04-2712.3413.0811.8713.013.25%4.37%-21.40%15,234,800189,909,00044%12.47-5.86%13.50-4.38%14.35-6.63%16.55-1.35%0.13%
2022-04-2613.9014.1812.6012.60-10.00%-4.84%-24.91%19,890,100263,356,00061%13.24-9.57%14.12-6.43%15.37-5.75%16.78-1.46%0.22%
2022-04-2514.1915.4313.8114.00-3.11%-4.38%-17.78%18,513,000271,067,00065%14.641.56%15.09-6.42%16.31-3.33%17.03-0.75%0.26%
2022-04-2215.1015.1514.1714.45-8.20%0.23%-15.78%26,784,800386,147,00097%14.42-11.19%16.13-7.64%16.87-4.59%17.16-1.72%0.21%
2022-04-2117.7117.7515.7415.74-10.01%-3.04%-9.84%23,223,800376,982,000101%16.23-9.67%17.46-2.75%17.68-1.95%17.46-0.58%0.25%
2022-04-2018.1418.5017.4017.49-2.94%-2.67%-0.39%23,586,800423,859,000123%17.97-1.06%17.96-0.13%18.030.88%17.560.48%0.19%
2022-04-1917.7018.7717.6018.020.39%-0.78%3.12%23,759,300431,519,000138%18.162.26%17.98-0.21%17.871.06%17.470.85%0.02%
2022-04-1817.1918.3217.0217.951.58%1.06%3.60%26,718,300474,533,000168%17.76-1.44%18.021.03%17.691.13%17.330.52%-0.18%
2022-04-1518.2318.6517.5917.67-5.05%-1.94%2.51%38,697,400697,314,000281%18.02-0.88%17.832.23%17.492.53%17.241.67%-0.36%
2022-04-1417.3018.6116.9818.619.99%2.37%9.77%41,412,600752,826,000394%18.1811.98%17.4411.12%17.067.87%16.953.63%-0.56%
2022-04-1315.2016.9215.0216.9210.01%4.23%3.42%13,463,000218,552,000164%16.237.13%15.702.05%15.810.10%16.36-0.41%-1.01%
2022-04-1214.9115.3914.8815.383.22%1.50%-6.38%6,170,10093,497,00075%15.15-0.37%15.38-2.29%15.80-1.74%16.43-1.10%-1.12%
2022-04-1115.6115.6914.7614.90-5.28%-2.03%-10.30%7,801,100118,650,00090%15.21-3.58%15.74-2.94%16.08-2.49%16.61-1.24%-1.00%
2022-04-0816.0616.2015.5615.73-1.93%-0.28%-6.47%7,088,000111,804,00080%15.77-3.10%16.22-1.66%16.49-1.49%16.82-1.36%-0.85%
2022-04-0716.5216.6816.0216.04-4.18%-1.47%-5.92%7,370,600119,983,00079%16.28-2.37%16.49-1.78%16.74-1.24%17.05-1.12%-0.64%
2022-04-0616.3816.8416.2216.740.00%0.40%-2.92%5,955,30099,296,00062%16.670.73%16.79-0.63%16.95-0.07%17.24-1.22%-0.50%