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:
达安基因( 002030.SZ 深证)
板块 :生物制品   创新创投   
所属成分指数: 中证500
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
2022-01-2120.0020.1819.0319.15-5.15%-1.63%-11.82%60,643,6001,180,615,00063%19.47-5.34%20.18-3.96%21.40-3.01%21.72-0.30%0.78%
2022-01-2020.6121.0320.1620.19-2.09%-1.83%-7.31%47,070,200968,106,00050%20.57-0.83%21.01-4.44%22.06-0.53%21.78-0.09%0.94%
2022-01-1920.4321.0420.4220.62-1.39%-0.57%-5.42%44,356,700919,931,00049%20.74-2.76%21.99-1.87%22.18-0.28%21.800.02%0.96%
2022-01-1822.3522.3520.8520.91-8.09%-1.96%-4.07%104,002,5002,218,081,000121%21.33-7.45%22.41-0.90%22.24-0.24%21.80-0.03%0.96%
2022-01-1723.6923.8722.6822.75-1.81%-1.28%4.34%117,551,6002,708,849,000162%23.041.75%22.611.63%22.301.54%21.801.33%0.96%
2022-01-1421.3623.4521.3623.178.47%2.31%7.68%155,284,2003,516,693,000243%22.653.30%22.252.26%21.962.31%21.521.92%0.82%
2022-01-1321.8022.6521.3421.36-1.66%-2.57%1.18%82,802,3001,815,389,000157%21.920.56%21.760.98%21.470.95%21.111.05%0.64%
2022-01-1221.5822.3221.2621.72-0.82%-0.38%3.96%78,945,2001,721,127,000164%21.801.01%21.551.58%21.261.27%20.891.05%0.54%
2022-01-1120.9122.3720.6521.903.84%1.46%5.92%100,467,8002,168,581,000239%21.591.76%21.211.80%21.001.74%20.681.52%0.41%
2022-01-1021.5621.7020.8921.091.69%-0.57%3.55%71,614,9001,519,054,000209%21.212.20%20.842.06%20.641.51%20.371.29%0.26%
2022-01-0720.1021.3020.0320.743.75%-0.07%3.15%82,020,1001,702,264,000271%20.754.34%20.422.31%20.331.71%20.111.36%0.13%
2022-01-0619.6720.0519.6219.991.52%0.50%0.78%21,387,800425,435,00085%19.890.82%19.96-0.30%19.990.00%19.840.10%-0.01%
2022-01-0520.0120.1019.6119.69-2.28%-0.20%-0.64%24,351,200480,461,00098%19.73-2.33%20.01-0.38%19.990.06%19.820.05%-0.02%
2022-01-0420.0620.4119.9820.150.45%-0.25%1.73%27,870,200562,982,000115%20.200.60%20.090.47%19.980.49%19.81-0.05%-0.02%
2021-12-3120.1320.2319.9120.060.05%-0.09%1.22%26,986,600541,864,000108%20.080.39%20.000.61%19.880.48%19.82-0.07%0.02%
2021-12-3019.7520.2519.7320.050.91%0.24%1.10%30,815,800616,356,000118%20.000.36%19.870.60%19.790.62%19.830.14%0.05%
2021-12-2919.5520.2819.4619.872.00%-0.30%0.33%36,063,300718,726,000141%19.932.10%19.760.80%19.670.52%19.810.03%-0.02%
2021-12-2819.6319.7419.4119.48-0.71%-0.20%-1.61%16,710,000326,178,00066%19.52-0.53%19.600.19%19.56-0.12%19.80-0.29%-0.09%
2021-12-2719.5119.8019.4119.62-0.20%-0.02%-1.19%17,920,900351,677,00065%19.62-0.03%19.560.01%19.59-0.83%19.860.03%-0.15%
2021-12-2419.3619.9719.2619.661.24%0.16%-0.96%27,820,600546,087,000102%19.631.07%19.560.01%19.75-0.64%19.850.03%-0.17%
2021-12-2319.6619.7119.3019.42-1.12%-0.01%-2.14%21,834,300424,046,00081%19.42-1.05%19.56-1.69%19.88-0.26%19.84-0.08%-0.16%
2021-12-2219.6119.7819.5519.64-0.15%0.07%-1.11%15,702,500308,173,00058%19.63-0.06%19.90-0.64%19.93-0.15%19.860.03%-0.14%
2021-12-2119.8919.8919.5119.67-1.80%0.16%-0.93%23,968,700470,709,00089%19.64-2.80%20.02-0.13%19.96-0.36%19.850.04%-0.14%
2021-12-2020.3020.4120.0220.03-0.74%-0.86%0.92%33,560,800678,054,000131%20.200.47%20.050.49%20.030.49%19.850.36%-0.13%
2021-12-1719.7920.3919.7220.181.66%0.35%2.05%37,179,600747,647,000150%20.111.73%19.950.07%19.930.62%19.780.21%-0.16%
2021-12-1619.6820.1019.5019.850.30%0.41%0.59%26,248,200518,878,000107%19.77-0.73%19.940.15%19.810.13%19.73-0.56%-0.17%
2021-12-1520.2720.2819.7419.79-1.15%-0.62%-0.28%25,862,000515,010,000100%19.91-0.72%19.910.59%19.790.31%19.85-0.65%-0.06%
2021-12-1419.8120.3519.8020.022.72%-0.19%0.23%41,673,700835,937,000144%20.062.91%19.791.32%19.721.00%19.97-0.91%0.09%
2021-12-1319.3819.6319.3219.490.41%-0.01%-3.31%15,382,100299,828,00043%19.490.03%19.54-0.08%19.53-0.12%20.16-0.13%0.42%
2021-12-1019.5719.7419.3919.410.00%-0.39%-3.83%21,291,700414,896,00052%19.49-0.64%19.55-0.01%19.55-0.48%20.180.06%0.61%