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:
莱茵生物( 002166.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
2022-12-0110.4810.5510.2710.34-0.67%-0.26%-3.80%18,141,400188,075,00063%10.37-0.89%10.430.45%10.37-0.44%10.75-1.13%0.04%
2022-11-3010.5110.6210.3510.41-1.51%-0.48%-4.24%18,253,800190,938,00053%10.46-0.01%10.390.39%10.42-0.57%10.87-0.13%0.30%
2022-11-2910.1810.6110.1610.574.04%1.04%-2.89%26,872,600281,107,00076%10.462.50%10.35-0.36%10.48-1.55%10.89-0.09%0.37%
2022-11-2810.1310.3710.0610.16-1.17%-0.45%-6.75%18,489,500188,713,00050%10.21-1.17%10.38-1.52%10.64-1.24%10.90-0.17%0.44%
2022-11-2510.5210.5310.1610.28-2.93%-0.46%-5.80%23,417,800241,826,00060%10.33-2.47%10.54-2.50%10.78-1.88%10.91-0.16%0.55%
2022-11-2410.4510.7410.4010.590.86%0.02%-3.11%22,846,700241,892,00056%10.59-0.77%10.81-1.07%10.98-1.07%10.930.09%0.70%
2022-11-2310.9311.3010.3010.50-3.85%-1.59%-3.85%32,565,900347,491,00079%10.67-3.90%10.93-1.94%11.10-0.21%10.920.12%0.72%
2022-11-2211.2211.3210.8610.92-0.82%-1.65%0.12%34,004,400377,560,00084%11.100.74%11.15-0.40%11.120.64%10.910.50%0.72%
2022-11-2111.1311.1610.8711.01-1.87%-0.10%1.45%28,793,800317,327,00074%11.02-1.98%11.190.41%11.050.47%10.850.42%0.69%
2022-11-1811.2011.4910.9911.22-0.88%-0.20%3.81%52,728,700592,843,000140%11.240.18%11.151.49%11.001.01%10.810.93%0.52%
2022-11-1710.7011.7910.6211.325.11%0.86%5.72%70,495,800791,148,000204%11.224.27%10.982.49%10.891.75%10.711.51%0.29%
2022-11-1610.6510.9310.5910.770.47%0.07%2.09%27,309,300293,918,00088%10.761.22%10.72-0.13%10.700.29%10.550.53%0.12%
2022-11-1510.9310.9310.4810.72-0.65%0.82%2.16%31,584,900335,850,00098%10.63-1.04%10.730.20%10.670.45%10.490.59%0.03%
2022-11-1410.7010.9310.4210.792.37%0.42%3.44%41,250,400443,236,000131%10.75-0.28%10.710.47%10.620.68%10.430.94%-0.10%
2022-11-1110.6311.1010.4710.540.96%-2.18%1.99%50,574,100544,924,000174%10.782.13%10.661.62%10.551.26%10.331.32%-0.24%
2022-11-1010.5610.7310.4210.44-2.25%-1.04%2.36%31,232,600329,504,000110%10.55-0.43%10.490.65%10.420.83%10.200.33%-0.43%
2022-11-0910.3110.8010.2310.683.59%0.80%5.07%40,678,300431,006,000141%10.604.13%10.421.59%10.341.08%10.170.08%-0.47%
2022-11-0810.2710.3210.0210.310.39%1.33%1.51%20,205,500205,591,00064%10.18-1.49%10.260.26%10.230.51%10.160.20%-0.45%
2022-11-0710.4010.5610.1510.27-0.19%-0.57%1.31%23,948,800247,372,00068%10.330.72%10.230.22%10.171.05%10.14-1.23%-0.51%
2022-11-0410.1310.3610.1310.291.68%0.34%0.26%23,921,100245,308,00061%10.261.54%10.210.97%10.070.72%10.26-1.38%-0.31%
2022-11-0310.1110.2510.0110.12-0.69%0.20%-2.76%22,555,700227,804,00050%10.10-1.39%10.111.02%10.00-0.38%10.41-0.20%-0.02%
2022-11-029.9010.489.8110.191.90%-0.51%-2.28%39,867,800408,316,00089%10.243.13%10.011.51%10.03-0.75%10.43-0.33%0.04%
2022-11-019.8310.139.7610.002.77%0.69%-4.42%27,931,200277,381,00059%9.932.58%9.86-1.20%10.11-0.05%10.46-0.73%0.10%
2022-10-319.519.879.519.730.31%0.51%-7.68%21,927,500212,284,00044%9.68-2.27%9.98-2.31%10.11-2.47%10.54-0.48%0.25%
2022-10-2810.2710.289.609.70-6.01%-2.08%-8.40%39,403,800390,339,00082%9.91-3.03%10.22-0.13%10.37-2.43%10.59-0.53%0.32%
2022-10-2710.3510.499.9610.32-0.10%1.02%-3.06%39,668,000405,244,00085%10.22-2.08%10.23-2.68%10.63-0.45%10.65-0.13%0.39%
2022-10-2610.0210.7010.0210.334.24%-0.99%-3.10%55,675,600580,873,000127%10.433.85%10.51-2.43%10.68-0.36%10.660.36%0.37%
2022-10-2510.7510.759.799.91-8.92%-1.35%-6.70%59,708,900599,808,000138%10.05-9.15%10.77-2.14%10.71-2.03%10.62-0.44%0.25%
2022-10-2411.2511.3510.7710.88-3.29%-1.61%1.98%58,317,000644,870,000157%11.06-0.85%11.011.40%10.940.57%10.670.73%0.23%
2022-10-2110.4811.5110.4011.250.00%0.87%6.21%70,046,500781,236,000202%11.156.25%10.861.26%10.871.83%10.591.56%0.17%