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
2022-11-3010.2810.3710.1110.15-1.36%-0.68%-2.14%11,584,800118,392,00071%10.22-0.87%10.200.21%10.200.10%10.37-0.30%-0.08%
2022-11-2910.1010.3910.0710.292.18%-0.19%-1.09%16,786,800173,072,00098%10.312.56%10.180.33%10.19-0.52%10.40-0.16%-0.02%
2022-11-2810.0310.289.9610.07-1.08%0.17%-3.36%13,369,800134,401,00076%10.05-0.86%10.15-0.44%10.25-1.35%10.42-0.34%0.04%
2022-11-2510.2910.2910.0310.18-1.26%0.39%-2.63%10,545,400106,928,00057%10.14-1.27%10.19-1.30%10.39-0.77%10.46-0.26%0.12%
2022-11-2410.2510.3610.1510.311.08%0.39%-1.64%11,046,700113,447,00055%10.270.95%10.33-1.22%10.47-0.15%10.48-0.14%0.19%
2022-11-2310.2510.3710.0210.20-1.26%0.27%-2.83%14,555,600148,069,00067%10.17-2.81%10.45-1.05%10.48-0.51%10.50-0.39%0.24%
2022-11-2210.5510.7510.2410.33-3.10%-1.31%-1.97%20,649,300216,142,00089%10.47-1.44%10.570.00%10.54-0.06%10.540.11%0.36%
2022-11-2110.5110.7310.4310.660.76%0.38%1.27%23,061,400244,923,000103%10.620.22%10.570.32%10.540.30%10.530.22%0.40%
2022-11-1810.3910.7110.3810.581.63%-0.16%0.73%23,261,200246,505,000104%10.601.70%10.530.43%10.510.17%10.500.27%0.43%
2022-11-1710.4310.5410.3210.41-0.29%-0.10%-0.62%13,838,900144,197,00062%10.42-1.05%10.49-0.12%10.49-0.13%10.480.17%0.43%
2022-11-1610.5510.7410.3910.44-0.76%-0.86%-0.16%21,070,500221,903,00093%10.530.44%10.500.02%10.51-0.28%10.460.28%0.43%
2022-11-1510.5310.5610.3510.520.10%0.33%0.88%16,996,600178,205,00073%10.490.05%10.50-0.10%10.540.24%10.430.51%0.45%
2022-11-1410.1310.6510.0810.512.74%0.29%1.30%21,881,700229,321,00092%10.48-0.34%10.51-0.52%10.510.14%10.380.39%0.39%
2022-11-1110.5010.7210.1910.23-1.63%-2.72%-1.02%29,553,900310,799,000128%10.52-0.04%10.560.41%10.500.36%10.340.45%0.36%
2022-11-1010.6310.7210.3610.40-3.17%-1.14%1.08%24,293,700255,559,000113%10.52-1.06%10.520.35%10.460.52%10.290.44%0.36%
2022-11-0910.2410.8310.2410.744.27%1.01%4.84%33,528,700356,520,000160%10.633.26%10.481.44%10.411.04%10.240.78%0.39%
2022-11-0810.4910.5010.2110.30-1.44%0.03%1.33%17,402,900179,205,00081%10.30-1.00%10.330.21%10.300.74%10.170.48%0.43%
2022-11-0710.2810.4910.2410.451.65%0.47%3.30%22,980,400239,009,000110%10.401.18%10.310.48%10.220.82%10.120.51%0.42%
2022-11-0410.2210.3710.1810.280.39%0.00%2.14%17,461,700179,503,00086%10.280.42%10.261.09%10.140.42%10.070.28%0.43%
2022-11-0310.1910.3610.1010.24-0.39%0.03%2.02%20,683,600211,733,000103%10.24-0.32%10.150.77%10.100.25%10.040.20%0.47%
2022-11-0210.1310.399.9810.281.88%0.10%2.63%27,205,800279,403,000138%10.273.27%10.071.14%10.070.33%10.020.42%0.55%
2022-11-019.8710.129.7410.091.92%1.46%1.15%24,279,000241,446,000127%9.950.15%9.96-0.69%10.040.41%9.98-0.07%0.60%
2022-10-319.8610.109.809.900.30%-0.30%-0.82%15,896,500157,852,00084%9.93-0.87%10.03-0.66%10.000.12%9.980.07%0.78%
2022-10-2810.1210.209.829.87-2.66%-1.47%-1.05%14,910,100149,348,00076%10.02-0.89%10.100.86%9.990.11%9.980.52%0.97%
2022-10-2710.1410.209.9810.140.00%0.33%2.19%22,521,600227,631,000107%10.11-0.15%10.010.76%9.980.19%9.920.69%1.19%
2022-10-269.8010.309.8010.146.51%0.18%2.89%34,295,500347,145,000174%10.125.95%9.941.47%9.960.75%9.861.21%1.16%
2022-10-259.719.859.399.52-2.76%-0.36%-2.23%13,235,300126,456,00073%9.55-2.95%9.79-1.59%9.88-0.81%9.740.38%1.02%
2022-10-249.9810.089.719.79-1.90%-0.55%0.93%14,916,000146,826,00087%9.84-0.98%9.95-0.32%9.96-0.01%9.700.61%0.97%
2022-10-219.9310.089.809.980.00%0.39%3.52%15,815,000157,212,00097%9.94-1.02%9.98-0.19%9.960.88%9.640.64%0.93%
2022-10-2010.0110.209.939.980.00%-0.63%4.18%18,000,000180,769,000117%10.040.91%10.000.53%9.881.17%9.580.99%0.86%