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
2021-07-2638.1838.5036.2136.46-4.35%-1.77%-5.02%26,529,000984,642,00094%37.12-3.20%38.07-2.40%38.72-0.35%38.390.04%0.38%
2021-07-2338.6039.2437.8038.12-2.01%-0.58%-0.66%22,259,500853,489,00076%38.34-1.37%39.00-0.45%38.850.31%38.370.31%0.42%
2021-07-2239.4839.4838.6038.90-1.77%0.07%1.68%23,682,800920,643,00085%38.87-1.55%39.180.57%38.730.47%38.260.62%0.37%
2021-07-2139.0039.8938.9539.600.20%0.29%4.15%36,737,8001,450,667,000137%39.491.00%38.961.59%38.550.55%38.020.78%0.28%
2021-07-2037.4039.6637.2839.525.61%1.09%4.75%48,979,8001,914,855,000197%39.104.85%38.352.49%38.341.07%37.730.94%0.19%
2021-07-1936.8637.6736.4737.421.05%0.36%0.12%15,701,200585,419,00069%37.290.23%37.42-1.72%37.930.14%37.38-0.04%0.10%
2021-07-1637.7637.8336.9037.03-1.93%-0.46%-0.97%17,246,000641,552,00073%37.20-1.32%38.07-0.37%37.880.30%37.390.06%0.13%
2021-07-1538.5238.5537.3037.76-1.92%0.16%1.04%21,058,100793,862,00090%37.70-2.49%38.220.49%37.770.75%37.370.15%0.14%
2021-07-1437.9739.2037.7238.501.53%-0.42%3.17%38,823,1001,500,993,000174%38.662.00%38.031.84%37.491.39%37.320.78%0.13%
2021-07-1338.3038.3537.5837.92-0.21%0.04%2.41%20,786,200787,883,000104%37.900.98%37.341.48%36.980.43%37.030.22%0.05%
2021-07-1236.1938.4035.8038.005.82%1.23%2.85%44,635,0001,675,481,000233%37.544.95%36.802.00%36.820.48%36.950.39%0.03%
2021-07-0935.5036.0835.4235.910.93%0.40%-2.43%12,903,100461,510,00075%35.77-0.26%36.08-1.11%36.64-0.44%36.80-0.23%-0.03%
2021-07-0836.5536.7035.5335.58-2.79%-0.78%-3.55%21,029,100754,132,000123%35.86-2.09%36.48-1.71%36.80-0.69%36.89-0.29%-0.04%
2021-07-0736.8837.0036.3036.60-1.61%-0.07%-1.07%15,446,800565,738,00099%36.63-1.17%37.11-0.17%37.06-0.10%36.99-0.05%-0.05%
2021-07-0637.3138.0836.5037.20-0.48%0.39%0.51%18,610,800689,657,000124%37.06-1.08%37.180.00%37.10-0.09%37.01-0.04%-0.09%
2021-07-0536.4038.3836.0637.382.27%-0.22%0.95%24,472,800916,807,000175%37.461.53%37.170.70%37.130.32%37.030.27%-0.12%
2021-07-0237.0037.3536.5236.55-1.40%-0.94%-1.02%17,266,500637,078,000128%36.90-0.37%36.92-0.29%37.010.01%36.930.17%-0.19%
2021-07-0136.6837.4936.4137.071.06%0.09%0.56%16,165,900598,703,000125%37.040.70%37.02-0.07%37.010.30%36.860.08%-0.27%
2021-06-3037.0137.2936.5036.68-0.92%-0.27%-0.42%12,107,300445,297,00099%36.78-1.29%37.05-0.04%36.900.03%36.830.01%-0.35%
2021-06-2937.2137.6536.9037.02-0.99%-0.64%0.52%11,655,300434,282,00097%37.260.43%37.060.65%36.890.00%36.830.01%-0.45%
2021-06-2837.0037.6436.5537.391.22%0.78%1.54%16,210,800601,418,000129%37.100.70%36.830.48%36.890.17%36.82-0.20%-0.55%
2021-06-2536.2437.1636.1136.941.93%0.26%0.11%13,099,400482,628,00094%36.841.55%36.65-0.39%36.830.35%36.90-0.38%-0.64%
2021-06-2436.5036.6036.1336.24-1.17%-0.12%-2.16%8,639,700313,469,00061%36.28-1.16%36.79-0.40%36.70-0.18%37.04-0.38%-0.65%
2021-06-2337.2837.2836.4636.67-0.97%-0.11%-1.38%11,388,600418,069,00081%36.71-0.87%36.940.43%36.77-0.01%37.18-0.45%-0.65%
除权分界线,2021年06月23日,10股派3.000元(以下数据已经复权)
2021-06-2237.3537.3936.8137.03-0.70%0.00%-0.86%10,017,600373,958,00071%37.031.26%36.780.42%36.770.01%37.35-0.28%-0.64%
2021-06-2135.7037.4735.3537.294.05%1.97%-0.44%17,472,100644,187,000122%36.571.80%36.630.24%36.77-0.51%37.46-0.50%-0.61%
2021-06-1836.3836.3835.7535.84-1.51%-0.23%-4.79%12,405,000449,358,00088%35.92-1.43%36.55-0.97%36.96-0.94%37.64-0.64%-0.55%
2021-06-1736.4836.7636.2536.39-0.25%-0.15%-3.95%8,181,500300,625,00057%36.440.03%36.90-0.66%37.31-0.52%37.89-0.71%-0.50%
2021-06-1636.9136.9836.2036.48-0.82%0.12%-4.39%12,316,100452,432,00075%36.44-1.01%37.15-0.97%37.50-0.78%38.16-0.96%-0.43%
2021-06-1536.7137.5836.2036.780.00%-0.07%-4.53%16,257,400603,264,00093%36.81-0.67%37.51-0.81%37.79-0.76%38.53-1.02%-0.33%