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:
安科生物( 300009.SZ 深证)
板块 :生物制品   火炬计划   
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
2022-01-2111.2811.4111.0011.370.89%1.00%-12.05%32,740,300368,547,00050%11.26-2.09%11.87-3.17%12.42-3.47%12.93-0.81%0.03%
2022-01-2011.8011.8811.2411.27-7.17%-1.97%-13.53%75,613,200869,338,000117%11.50-7.25%12.26-5.44%12.87-2.81%13.03-1.65%0.14%
2022-01-1913.0813.1911.8412.14-7.54%-2.07%-8.39%91,893,5001,139,114,000167%12.40-6.18%12.96-4.79%13.24-2.38%13.25-1.16%0.32%
2022-01-1813.5713.5913.0513.13-4.09%-0.63%-2.07%47,224,300623,971,000104%13.21-3.03%13.62-0.41%13.57-0.20%13.41-0.03%0.45%
2022-01-1713.8313.9313.3913.69-2.63%0.47%2.08%61,209,600834,014,000144%13.63-1.42%13.670.19%13.590.46%13.410.46%0.52%
2022-01-1413.1214.2013.1014.066.19%1.72%5.33%89,563,2001,237,907,000230%13.823.47%13.651.75%13.531.57%13.351.23%0.54%
2022-01-1313.3913.6413.2013.24-1.85%-0.89%0.40%33,786,500451,339,00098%13.36-1.02%13.410.23%13.320.42%13.190.37%0.47%
2022-01-1213.6413.6613.3513.490.00%-0.04%2.67%39,502,200533,108,000120%13.500.88%13.380.91%13.270.81%13.140.58%0.44%
2022-01-1113.2813.6313.1213.490.60%0.84%3.27%49,447,300661,529,000162%13.380.72%13.261.05%13.160.52%13.060.62%0.36%
2022-01-1013.2513.4313.0713.412.60%0.96%3.30%45,658,600606,465,000165%13.281.63%13.121.27%13.090.52%12.980.65%0.30%
2022-01-0712.9013.2812.7613.071.40%0.00%1.33%35,963,700470,047,000143%13.071.93%12.96-0.24%13.030.25%12.900.37%0.21%
2022-01-0612.8612.9412.6912.890.31%0.53%0.30%18,249,800233,995,00079%12.82-0.57%12.99-0.46%12.990.15%12.850.09%0.14%
2022-01-0513.1213.1212.7812.85-2.06%-0.35%0.09%25,937,500334,460,000117%12.90-2.04%13.05-0.02%12.970.28%12.840.20%0.13%
2022-01-0413.1513.3213.0413.120.23%-0.33%2.39%30,835,600405,933,000154%13.160.80%13.050.93%12.940.74%12.810.61%0.11%
2021-12-3112.8613.1612.8313.091.24%0.24%2.77%33,155,100432,978,000183%13.060.94%12.931.12%12.840.88%12.740.66%0.04%
2021-12-3012.8013.2712.6912.931.17%-0.06%2.19%33,818,800437,563,000207%12.941.58%12.790.95%12.730.90%12.650.54%-0.05%
2021-12-2912.5412.8212.4912.781.75%0.34%1.55%22,968,900292,552,000160%12.741.49%12.670.58%12.620.37%12.590.10%-0.14%
2021-12-2812.6412.7412.4512.56-1.41%0.08%-0.10%16,473,900206,741,000120%12.55-1.07%12.600.09%12.570.06%12.57-0.20%-0.18%
2021-12-2712.5812.7712.5412.741.27%0.43%1.14%19,556,800248,096,000147%12.691.21%12.580.50%12.560.42%12.60-0.07%-0.21%
2021-12-2412.4612.6612.4012.581.13%0.37%-0.21%16,718,200209,540,000129%12.530.46%12.520.14%12.510.05%12.61-0.25%-0.33%
2021-12-2312.6012.6012.4412.44-0.96%-0.30%-1.56%10,882,800135,789,00080%12.48-0.56%12.50-0.06%12.51-0.26%12.64-0.34%-0.34%
2021-12-2212.6112.6112.4712.560.08%0.10%-0.95%10,480,000131,491,00069%12.550.47%12.510.07%12.54-0.28%12.68-0.01%-0.29%
2021-12-2112.4112.5912.4112.550.48%0.50%-1.03%10,182,600127,164,00065%12.49-0.09%12.50-0.36%12.57-0.48%12.680.00%-0.28%
2021-12-2012.4212.5712.4012.490.08%-0.07%-1.51%11,250,000140,611,00069%12.50-0.11%12.55-0.52%12.63-0.45%12.68-0.07%-0.27%
2021-12-1712.6412.6512.4712.48-1.42%-0.26%-1.65%14,680,100183,697,00086%12.51-1.01%12.61-0.79%12.69-0.38%12.69-0.24%-0.25%
2021-12-1612.6112.6812.6012.660.24%0.16%-0.47%11,296,100142,780,00064%12.64-0.39%12.71-0.38%12.74-0.27%12.72-0.35%-0.22%
2021-12-1512.8412.8412.6212.63-1.48%-0.46%-1.05%15,255,100193,570,00080%12.69-0.88%12.76-0.09%12.770.11%12.76-0.28%-0.17%
2021-12-1412.7612.8912.7412.820.47%0.14%0.16%13,282,500170,039,00066%12.80-0.01%12.77-0.08%12.760.32%12.80-0.49%-0.13%
2021-12-1312.7812.8812.7212.76-0.16%-0.34%-0.80%14,157,000181,255,00059%12.800.50%12.780.37%12.720.20%12.86-1.27%-0.06%
2021-12-1012.8112.8712.6512.780.00%0.32%-1.90%21,618,400275,390,00073%12.74-0.55%12.740.40%12.69-0.13%13.03-0.31%0.21%