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:
华兰生物( 002007.SZ 深证)
板块 :生物制品   
所属成分指数: 沪深300
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
2021-09-1727.7028.5726.9028.231.62%1.94%-2.60%27,281,200755,467,000145%27.69-0.73%27.82-1.37%28.23-1.45%28.98-0.95%-0.83%
2021-09-1627.8528.2527.6027.78-0.04%-0.41%-5.07%17,799,100496,500,000103%27.90-0.06%28.21-1.35%28.65-1.13%29.26-0.77%-0.86%
2021-09-1528.8028.8727.6027.79-3.51%-0.44%-5.77%24,788,000691,898,000144%27.91-3.61%28.59-2.32%28.97-1.78%29.49-0.88%-0.90%
2021-09-1429.0629.3728.7128.80-0.89%-0.54%-3.20%17,150,600496,625,000106%28.96-1.06%29.27-0.95%29.50-0.84%29.750.00%-0.94%
2021-09-1329.4629.7629.0029.06-1.16%-0.71%-2.33%15,772,600461,630,00094%29.27-1.08%29.55-0.78%29.75-0.84%29.750.35%-1.17%
2021-09-1029.6329.8929.3629.40-1.18%-0.63%-0.84%17,545,600519,105,00085%29.59-0.94%29.79-0.70%30.00-0.24%29.65-1.80%-1.78%
2021-09-0929.8830.0929.6829.75-0.23%-0.39%-1.46%12,635,400377,372,00057%29.87-0.31%30.00-0.65%30.07-0.07%30.19-1.20%-1.81%
2021-09-0830.1330.3029.8029.82-1.03%-0.46%-2.41%14,617,400437,918,00065%29.96-0.64%30.200.08%30.100.30%30.56-1.06%-1.73%
2021-09-0730.6030.6630.0230.13-0.66%-0.08%-2.44%14,442,900435,497,00065%30.15-0.93%30.170.17%30.000.83%30.88-1.17%-1.68%
2021-09-0630.0830.8029.9930.332.09%-0.35%-2.94%16,769,400510,403,00076%30.442.03%30.121.06%29.761.07%31.25-0.87%-1.62%
2021-09-0329.8030.1529.4529.71-0.60%-0.41%-5.75%12,236,100365,036,00055%29.83-0.61%29.810.87%29.44-2.67%31.52-1.20%-1.59%
2021-09-0229.8030.4829.6129.890.07%-0.42%-6.32%16,914,600507,714,00076%30.021.42%29.550.87%30.25-1.78%31.91-1.16%-1.52%
2021-09-0129.4230.1729.0129.871.50%0.93%-7.47%18,410,000544,840,00083%29.601.38%29.30-3.60%30.80-1.88%32.28-1.33%-1.50%
2021-08-3129.1429.4928.7429.431.52%0.81%-10.04%24,495,800715,109,000114%29.19-0.16%30.39-3.21%31.39-2.83%32.72-2.27%-1.42%
2021-08-3029.1130.4028.8528.99-9.55%-0.86%-13.39%56,071,7001,639,575,000270%29.24-12.19%31.40-8.85%32.30-7.44%33.47-5.73%-1.26%
2021-08-2735.5035.8032.0532.05-10.00%-3.76%-9.74%32,166,1001,071,199,000221%33.30-6.58%34.44-4.33%34.90-2.94%35.51-2.10%-0.68%
2021-08-2636.3436.3735.5035.61-1.33%-0.10%-1.81%14,006,100499,262,000119%35.65-1.79%36.00-0.41%35.96-0.45%36.27-0.46%-0.44%
2021-08-2536.4036.6836.0136.09-0.82%-0.56%-0.95%10,742,100389,889,00093%36.300.43%36.150.48%36.120.08%36.44-0.54%-0.38%
2021-08-2436.0636.4735.7936.390.80%0.69%-0.66%12,914,100466,717,000104%36.140.42%35.98-0.21%36.09-0.17%36.63-0.55%-0.30%
2021-08-2335.7336.1435.5936.100.84%0.31%-1.99%9,088,900327,104,00071%35.990.49%36.05-0.13%36.15-0.52%36.83-0.55%-0.20%
2021-08-2036.2536.2935.4735.80-1.65%-0.03%-3.34%13,851,600496,051,000100%35.81-1.79%36.10-0.68%36.34-0.73%37.04-0.54%-0.13%
2021-08-1936.4136.8436.1436.400.41%-0.17%-2.25%9,510,500346,782,00065%36.460.85%36.35-0.49%36.61-0.34%37.24-0.89%-0.10%
2021-08-1836.4936.4935.8836.250.53%0.26%-3.52%8,780,700317,463,00053%36.16-0.64%36.53-0.63%36.74-0.90%37.57-0.58%0.00%
2021-08-1736.7337.0036.0036.06-2.01%-0.90%-4.59%13,829,000503,209,00074%36.39-1.60%36.76-0.68%37.07-0.84%37.79-0.66%0.01%
2021-08-1637.0137.3636.8036.80-0.76%-0.49%-3.27%11,369,400420,445,00054%36.98-0.02%37.01-0.82%37.38-0.48%38.040.10%0.05%
2021-08-1336.9037.2636.8037.080.35%0.25%-2.44%11,339,600419,402,00051%36.99-0.18%37.32-0.71%37.57-0.19%38.010.25%0.03%
2021-08-1237.0137.5736.8936.95-1.12%-0.28%-2.53%13,528,400501,255,00058%37.05-1.82%37.58-0.67%37.64-1.14%37.910.12%-0.02%
2021-08-1138.0838.6337.2837.37-1.89%-0.97%-1.31%17,321,800653,676,00074%37.74-0.38%37.830.23%38.07-0.43%37.870.31%-0.04%
2021-08-1038.0138.1837.5338.09-0.03%0.55%0.90%14,862,200562,987,00063%37.88-0.02%37.75-1.17%38.23-0.38%37.750.40%-0.13%
2021-08-0936.9838.6836.8038.100.00%0.56%1.33%18,237,100690,947,00076%37.890.91%38.20-0.48%38.380.35%37.600.20%-0.21%