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
2022-01-2127.7427.8226.4026.40-4.80%-1.17%-9.84%33,447,800893,465,000103%26.71-3.77%27.72-3.43%28.81-2.47%29.28-1.10%0.07%
2022-01-2027.8928.2527.5127.73-1.49%-0.10%-6.34%22,949,300637,060,00075%27.76-2.31%28.70-3.18%29.54-0.82%29.61-0.43%0.22%
2022-01-1929.8029.9627.4328.15-5.63%-0.94%-5.32%46,606,0001,324,352,000162%28.42-5.32%29.64-2.39%29.78-1.38%29.73-0.73%0.28%
2022-01-1830.4630.7029.6029.83-3.74%-0.61%-0.41%26,585,600797,937,000109%30.01-2.67%30.370.22%30.200.07%29.950.17%0.37%
2022-01-1730.8131.2230.3030.991.11%0.50%3.65%39,617,7001,221,709,000172%30.842.21%30.301.10%30.180.89%29.900.77%0.41%
2022-01-1428.9230.7728.8830.655.11%1.59%3.29%45,840,4001,382,986,000220%30.171.57%29.970.75%29.910.63%29.670.62%0.36%
2022-01-1330.1730.5229.1529.16-2.57%-1.83%-1.12%25,454,200756,111,000143%29.71-0.47%29.75-0.16%29.730.32%29.490.22%0.31%
2022-01-1229.7030.0729.4129.930.57%0.29%1.72%17,974,000536,418,000110%29.840.43%29.800.32%29.630.41%29.430.29%0.29%
2022-01-1129.8329.9429.5129.76-0.60%0.14%1.43%16,234,700482,453,000102%29.72-0.35%29.700.56%29.510.17%29.340.34%0.25%
2022-01-1029.5530.1029.3029.941.70%0.40%2.39%20,362,200607,194,000127%29.820.81%29.540.74%29.460.49%29.240.50%0.21%
2022-01-0729.1929.8829.1129.440.96%-0.48%1.19%22,630,300669,450,000148%29.582.10%29.320.22%29.320.51%29.100.47%0.13%
2022-01-0628.9729.2828.7529.160.28%0.64%0.69%12,171,100352,659,00085%28.98-0.81%29.26-0.08%29.17-0.04%28.960.11%0.06%
2022-01-0529.6429.6529.0029.08-1.36%-0.45%0.53%15,759,100460,318,000115%29.21-0.83%29.280.26%29.180.16%28.930.24%0.06%
2022-01-0429.1829.6529.1729.481.17%0.09%2.16%21,268,300626,425,000167%29.451.23%29.210.64%29.140.63%28.860.52%0.04%
2021-12-3129.0029.2028.9029.140.48%0.15%1.50%13,700,300398,618,000115%29.100.66%29.020.16%28.950.46%28.710.28%0.00%
2021-12-3028.9629.0928.7229.000.14%0.33%1.29%12,667,200366,164,000109%28.91-0.48%28.970.18%28.820.35%28.630.16%-0.03%
2021-12-2929.0429.2228.8528.96-0.10%-0.30%1.31%12,133,200352,424,000104%29.050.26%28.920.66%28.720.35%28.590.04%-0.05%
2021-12-2829.1129.3628.7528.99-0.17%0.07%1.46%13,656,800395,642,000115%28.970.60%28.730.69%28.620.43%28.57-0.18%-0.04%
2021-12-2728.4629.0828.4029.042.29%0.84%1.45%17,914,200515,894,000147%28.801.49%28.530.62%28.500.46%28.62-0.09%0.00%
2021-12-2428.1828.6028.0528.390.67%0.05%-0.90%12,577,800356,912,000105%28.380.43%28.360.04%28.370.03%28.65-0.25%-0.03%
2021-12-2328.4928.5328.1528.20-0.98%-0.19%-1.81%9,829,700277,737,00077%28.26-0.69%28.35-0.20%28.36-0.20%28.72-0.21%0.01%
2021-12-2228.3928.6328.2728.480.35%0.10%-1.04%8,192,800233,103,00059%28.450.35%28.400.13%28.42-0.38%28.780.04%0.02%
2021-12-2128.2228.5028.2228.380.60%0.10%-1.35%7,820,500221,726,00056%28.35-0.19%28.37-0.19%28.52-0.73%28.770.08%0.01%
2021-12-2028.3028.6528.1228.21-0.42%-0.69%-1.86%11,286,600320,601,00080%28.410.23%28.42-0.60%28.73-0.42%28.750.08%-0.02%
2021-12-1728.4228.5528.2128.33-0.28%-0.04%-1.36%10,734,900304,241,00076%28.34-0.54%28.59-1.10%28.85-0.32%28.72-0.01%-0.04%
2021-12-1628.7328.9228.3228.41-1.11%-0.30%-1.10%14,214,600405,060,000102%28.50-1.39%28.91-0.63%28.95-0.21%28.730.00%-0.06%
2021-12-1529.2829.3428.6828.73-1.88%-0.58%0.01%13,365,400386,235,00099%28.90-1.33%29.100.03%29.010.21%28.730.13%-0.10%
2021-12-1428.9529.4828.8929.281.17%-0.02%2.05%16,244,900475,759,000121%29.290.78%29.090.48%28.950.64%28.690.21%-0.16%
2021-12-1328.8829.2928.8028.940.21%-0.41%1.08%13,926,100404,695,000100%29.060.43%28.950.52%28.760.58%28.63-0.33%-0.24%
2021-12-1029.1229.3928.6428.880.00%-0.19%0.54%19,115,100553,120,000127%28.940.18%28.800.82%28.600.52%28.730.07%-0.22%