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:
诚志股份( 000990.SZ 深证)
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
2022-11-309.489.549.449.46-0.11%-0.30%-0.49%4,606,50043,706,00073%9.490.53%9.390.58%9.380.13%9.51-0.12%0.07%
2022-11-299.369.499.349.471.39%0.34%-0.50%5,834,00055,062,00091%9.442.09%9.340.20%9.37-0.50%9.52-0.11%0.12%
2022-11-289.239.359.119.340.54%1.03%-1.97%4,655,50043,038,00070%9.25-0.71%9.32-0.58%9.41-0.72%9.53-0.22%0.18%
2022-11-259.389.399.269.29-0.96%-0.23%-2.71%4,308,50040,117,00064%9.31-0.78%9.38-1.01%9.48-0.67%9.55-0.21%0.26%
2022-11-249.409.509.319.38-0.74%-0.04%-1.98%6,330,80059,410,00088%9.38-0.27%9.47-0.75%9.55-0.55%9.57-0.10%0.36%
2022-11-239.469.509.319.45-0.32%0.44%-1.35%6,433,40060,533,00091%9.41-1.76%9.54-0.88%9.60-0.37%9.58-0.08%0.36%
2022-11-229.659.749.439.48-1.66%-1.02%-1.12%8,725,10083,572,000118%9.58-0.49%9.63-0.35%9.630.02%9.590.17%0.38%
2022-11-219.629.739.519.64-0.10%0.16%0.72%6,736,10064,837,00098%9.63-0.65%9.660.01%9.630.17%9.570.27%0.35%
2022-11-189.689.789.629.65-0.52%-0.39%1.10%7,411,80071,809,000109%9.690.21%9.660.50%9.620.23%9.550.58%0.28%
2022-11-179.629.739.579.700.62%0.33%2.21%7,373,80071,292,000107%9.670.55%9.610.51%9.590.39%9.490.52%0.17%
2022-11-169.629.679.559.640.21%0.26%2.11%5,533,90053,208,00083%9.620.71%9.560.01%9.560.16%9.440.38%0.05%
2022-11-159.469.659.439.621.58%0.76%2.29%6,466,50061,735,00096%9.550.13%9.560.19%9.540.29%9.410.53%-0.08%
2022-11-149.549.659.449.47-0.63%-0.68%1.23%5,819,40055,489,00086%9.54-0.61%9.550.02%9.510.35%9.360.55%-0.24%
2022-11-119.609.759.509.531.06%-0.66%2.43%8,935,20085,716,000133%9.591.19%9.540.74%9.480.97%9.300.75%-0.40%
2022-11-109.579.589.439.43-1.98%-0.53%2.11%5,719,10054,218,00080%9.48-0.58%9.470.40%9.390.59%9.24-0.02%-0.65%
2022-11-099.369.709.319.622.89%0.89%4.15%10,633,300101,387,000154%9.542.44%9.441.61%9.341.08%9.240.08%-0.66%
2022-11-089.419.419.279.35-0.53%0.45%1.30%4,184,40038,950,00063%9.31-0.48%9.290.53%9.240.53%9.23-0.14%-0.67%
2022-11-079.259.439.219.401.62%0.50%1.70%6,507,00060,862,00096%9.351.37%9.240.61%9.190.82%9.24-0.46%-0.67%
2022-11-049.069.299.049.251.98%0.25%-0.39%8,955,90082,638,000125%9.231.35%9.180.84%9.110.33%9.29-0.48%-0.65%
2022-11-039.149.199.059.07-1.20%-0.37%-2.80%5,074,00046,192,00074%9.10-0.79%9.110.52%9.08-0.64%9.33-0.67%-0.59%
2022-11-029.109.229.069.180.44%0.04%-2.28%5,733,50052,609,00083%9.181.39%9.060.03%9.14-0.94%9.39-0.94%-0.49%
2022-11-018.959.148.919.142.35%0.99%-3.62%7,129,10064,516,00098%9.051.06%9.06-1.14%9.23-0.76%9.48-1.09%-0.36%
2022-10-319.039.098.868.93-1.11%-0.28%-6.85%6,039,10054,083,00083%8.96-1.67%9.16-2.05%9.30-1.49%9.59-1.03%-0.19%
2022-10-289.409.409.019.03-6.33%-0.85%-6.78%12,592,800114,679,000178%9.11-5.43%9.35-2.38%9.44-2.05%9.69-1.74%-0.03%
2022-10-279.629.739.559.640.31%0.10%-2.21%3,982,20038,350,00061%9.63-0.17%9.58-0.18%9.64-0.48%9.86-0.09%0.20%
2022-10-269.479.809.469.611.59%-0.37%-2.60%6,649,00064,139,000102%9.652.03%9.60-0.38%9.68-0.91%9.87-0.10%0.18%
2022-10-259.459.619.389.46-0.94%0.06%-4.22%5,249,80049,632,00081%9.45-1.92%9.63-1.24%9.77-1.21%9.88-0.13%0.15%
2022-10-249.879.989.429.55-2.55%-0.92%-3.44%9,622,60092,757,000155%9.64-1.86%9.75-1.83%9.89-1.33%9.89-0.23%0.10%
2022-10-219.879.959.739.80-0.51%-0.22%-1.14%4,623,10045,407,00084%9.82-0.82%9.94-1.01%10.02-0.35%9.910.15%0.10%
2022-10-209.8810.029.819.850.00%-0.54%-0.48%5,264,90052,137,00098%9.90-1.23%10.04-0.70%10.060.07%9.900.26%0.05%