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:
瑞普生物( 300119.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
2022-01-2122.5822.8221.7821.90-3.99%-0.99%-9.60%5,048,400111,673,00074%22.12-4.11%22.61-2.13%23.09-2.04%24.23-0.66%-0.01%
2022-01-2022.9623.4122.7522.81-0.65%-1.12%-6.46%3,549,60081,884,00053%23.070.56%23.10-1.29%23.57-1.33%24.39-0.34%0.08%
2022-01-1922.8323.2022.5522.960.22%0.09%-6.16%2,448,10056,159,00036%22.94-0.96%23.40-1.47%23.89-1.12%24.47-0.30%0.16%
2022-01-1824.1024.1522.7822.91-4.26%-1.09%-6.64%8,260,500191,327,000118%23.16-3.42%23.75-2.51%24.16-2.15%24.54-0.83%0.24%
2022-01-1724.4524.5923.7323.93-2.13%-0.22%-3.29%5,336,400127,980,00079%23.98-1.91%24.36-1.37%24.69-1.16%24.75-0.10%0.40%
2022-01-1423.9825.0623.8824.451.54%0.00%-1.29%5,156,200126,066,00080%24.45-0.51%24.70-1.05%24.980.28%24.770.10%0.45%
2022-01-1325.1325.4924.0324.08-4.33%-2.01%-2.69%7,242,100177,966,000116%24.57-2.30%24.96-1.00%24.91-0.13%24.750.11%0.45%
2022-01-1224.9925.4624.7025.170.72%0.07%1.82%4,775,500120,120,00083%25.15-0.34%25.211.01%24.940.30%24.720.31%0.45%
2022-01-1125.6325.6424.9024.99-2.65%-0.98%1.40%6,842,000172,675,000119%25.240.05%24.960.60%24.870.33%24.640.42%0.46%
2022-01-1023.8425.8223.8025.677.90%1.76%4.60%12,939,200326,388,000216%25.234.53%24.811.64%24.791.28%24.541.22%0.52%
2022-01-0724.6124.8023.6523.79-3.10%-1.42%-1.88%6,402,500154,514,000106%24.13-1.60%24.41-1.16%24.47-0.02%24.250.21%0.49%
2022-01-0624.4924.8724.2824.55-0.20%0.10%1.47%3,484,30085,453,00063%24.53-0.54%24.700.42%24.480.35%24.200.43%0.47%
2022-01-0525.0225.2024.3024.60-1.52%-0.24%2.11%5,608,100138,286,000100%24.66-0.62%24.600.81%24.390.37%24.090.59%0.45%
2022-01-0424.2125.0624.2124.983.57%0.68%4.29%7,238,000179,589,000138%24.813.01%24.401.76%24.300.45%23.950.72%0.38%
2021-12-3123.8224.3323.7324.121.26%0.14%1.43%3,795,00091,405,00078%24.090.86%23.98-0.42%24.200.56%23.780.38%0.33%
2021-12-3023.9824.2023.6123.820.34%-0.26%0.55%3,502,60083,647,00072%23.88-0.31%24.08-0.83%24.060.31%23.690.14%0.29%
2021-12-2924.0824.2923.6923.74-1.41%-0.90%0.36%3,506,70084,002,00073%23.96-1.33%24.280.74%23.990.45%23.660.09%0.28%
2021-12-2824.2524.9823.9424.08-0.82%-0.82%1.88%5,493,000133,364,000108%24.28-0.49%24.100.74%23.880.83%23.640.43%0.35%
2021-12-2724.1024.7923.8224.281.93%-0.48%3.17%9,430,800230,094,000202%24.402.65%23.921.83%23.681.56%23.531.03%0.29%
2021-12-2422.7924.3022.6323.824.43%0.22%2.26%11,424,200271,535,000285%23.773.99%23.502.58%23.321.92%23.290.91%0.19%
2021-12-2323.2623.2622.6622.81-1.47%-0.21%-1.18%2,528,50057,793,00077%22.86-1.32%22.910.04%22.88-0.43%23.08-0.03%0.11%
2021-12-2222.6823.4822.5223.152.25%-0.06%0.27%4,551,100105,419,000140%23.162.78%22.900.71%22.98-0.95%23.090.19%0.11%
2021-12-2122.8022.9822.2222.64-0.96%0.46%-1.76%2,859,50064,441,00092%22.54-1.14%22.73-1.29%23.20-0.30%23.05-0.06%0.08%
2021-12-2022.7122.9422.6422.860.26%0.28%-0.86%1,884,60042,962,00063%22.80-0.28%23.03-1.54%23.270.06%23.060.22%0.08%
2021-12-1723.3323.5322.6222.80-2.27%-0.26%-0.91%3,561,70081,417,000115%22.86-2.21%23.39-0.32%23.26-0.03%23.01-0.07%0.03%
2021-12-1623.7223.7923.2123.33-1.23%-0.20%1.32%3,072,80071,831,000104%23.38-1.18%23.470.48%23.270.32%23.030.09%0.03%
2021-12-1522.9224.0822.8123.623.05%-0.15%2.68%7,326,600173,320,000247%23.663.65%23.352.57%23.191.74%23.000.82%0.01%
2021-12-1422.5923.0022.5922.920.84%0.43%0.45%1,728,20039,441,00066%22.820.61%22.77-0.24%22.800.24%22.82-0.25%-0.09%
2021-12-1322.6022.8122.5222.730.18%0.20%-0.63%1,943,50044,086,00062%22.68-0.50%22.820.03%22.740.30%22.870.06%-0.07%
2021-12-1022.9223.1422.5622.690.00%-0.47%-0.74%2,798,80063,803,00086%22.80-0.66%22.820.36%22.67-0.16%22.860.09%-0.12%