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:
智飞生物( 300122.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
2022-01-21106.00108.31103.78103.92-2.88%-1.17%-7.09%11,189,6001,176,607,00089%105.15-2.41%106.85-1.65%108.47-1.25%111.85-0.86%-0.91%
2022-01-20106.50109.13106.37107.000.58%-0.70%-5.16%10,346,9001,114,887,00082%107.750.12%108.64-0.90%109.83-1.15%112.82-0.70%-0.94%
2022-01-19108.84109.99105.87106.38-3.82%-1.15%-6.36%12,493,4001,344,576,00095%107.62-2.82%109.63-1.30%111.11-1.80%113.61-1.01%-1.00%
2022-01-18110.15112.60108.58110.600.41%-0.13%-3.63%10,459,6001,158,353,00083%110.750.20%111.07-1.12%113.15-0.64%114.77-0.85%-0.99%
2022-01-17113.20113.37109.60110.15-2.73%-0.33%-4.84%15,144,1001,673,731,000117%110.52-1.25%112.33-2.30%113.87-1.27%115.75-1.11%-1.04%
2022-01-14113.60114.20109.50113.24-1.00%1.18%-3.26%13,947,0001,560,960,000114%111.92-3.26%114.97-1.19%115.34-0.64%117.05-0.99%-0.96%
2022-01-13118.35118.55113.90114.38-3.31%-1.14%-3.25%9,836,0001,137,989,00088%115.70-1.93%116.35-0.24%116.08-0.03%118.23-0.68%-0.89%
2022-01-12116.62119.40115.61118.292.50%0.27%-0.63%11,799,0001,391,959,000109%117.972.54%116.640.93%116.12-0.26%119.04-0.64%-0.86%
2022-01-11117.33117.45113.71115.40-1.64%0.30%-3.68%9,788,8001,126,256,00090%115.06-1.33%115.56-0.23%116.41-0.98%119.80-0.97%-0.86%
2022-01-10113.60118.30113.60117.332.71%0.62%-3.01%12,542,5001,462,569,000117%116.611.46%115.83-0.75%117.56-1.01%120.98-1.28%-0.77%
2022-01-07115.02116.23113.80114.23-1.78%-0.62%-6.79%13,227,6001,520,346,000120%114.94-0.89%116.70-1.78%118.76-1.54%122.55-1.13%-0.63%
2022-01-06117.60119.28114.30116.30-1.97%0.29%-6.17%14,349,8001,664,043,000132%115.96-3.30%118.81-2.38%120.61-1.99%123.95-1.34%-0.52%
2022-01-05121.32122.36118.12118.64-2.21%-1.07%-5.56%10,482,6001,257,064,000106%119.92-1.06%121.71-1.35%123.05-1.21%125.63-0.94%-0.34%
2022-01-04124.01124.04120.01121.32-2.63%0.09%-4.34%12,258,7001,485,816,000125%121.21-2.94%123.37-1.73%124.56-1.44%126.82-1.32%-0.19%
2021-12-31125.81126.66124.13124.60-0.88%-0.22%-3.04%7,893,800985,741,00079%124.88-0.59%125.55-0.55%126.37-0.84%128.51-0.30%0.02%
2021-12-30125.31126.70124.19125.700.27%0.06%-2.48%6,551,000822,942,00065%125.62-0.44%126.25-0.62%127.440.03%128.90-0.26%0.11%
2021-12-29126.99128.22125.08125.36-1.39%-0.65%-2.99%7,722,800974,438,00075%126.18-0.48%127.03-0.87%127.41-0.46%129.23-0.44%0.17%
2021-12-28127.40128.78125.81127.13-0.21%0.28%-2.05%8,633,3001,094,526,00080%126.78-0.96%128.150.23%128.00-0.60%129.80-0.64%0.26%
2021-12-27131.15132.20126.50127.40-2.60%-0.47%-2.47%9,016,4001,154,160,00077%128.01-0.88%127.86-0.37%128.77-0.96%130.63-0.05%0.38%
2021-12-24125.12131.88124.42130.804.76%1.28%0.09%13,133,1001,696,063,000111%129.142.31%128.33-0.40%130.02-0.11%130.690.10%0.28%
2021-12-23129.18130.69124.31124.86-3.34%-1.09%-4.36%11,249,5001,420,071,00092%126.23-3.03%128.84-2.16%130.15-0.68%130.560.01%0.26%
2021-12-22130.62131.88129.14129.18-1.86%-0.77%-1.04%6,961,700906,303,00054%130.18-0.57%131.690.18%131.04-0.26%130.540.46%0.26%
2021-12-21130.00133.00128.58131.630.30%0.53%1.30%9,585,5001,255,077,00073%130.94-1.42%131.450.15%131.38-0.52%129.940.52%0.17%
2021-12-20129.23135.83129.00131.241.93%-1.19%1.52%15,727,5002,088,908,000121%132.822.56%131.260.37%132.070.57%129.270.81%0.07%
2021-12-17129.00132.39128.09128.76-1.66%-0.57%0.41%8,465,8001,096,348,00067%129.50-0.52%130.77-1.16%131.320.34%128.230.53%-0.06%
2021-12-16128.00131.85127.88130.940.84%0.58%2.65%9,085,2001,182,699,00071%130.18-1.41%132.310.30%130.880.51%127.560.39%-0.19%
2021-12-15131.88135.50129.10129.85-1.25%-1.66%2.20%12,725,3001,680,226,000100%132.04-1.14%131.920.95%130.221.03%127.060.51%-0.29%
2021-12-14128.61136.90128.59131.492.30%-1.55%4.01%18,256,2002,438,301,000145%133.563.38%130.681.75%128.891.76%126.420.51%-0.43%
2021-12-13126.78131.60126.78128.530.99%-0.52%2.19%11,550,0001,492,251,00088%129.200.86%128.431.13%126.670.97%125.78-1.09%-0.57%
2021-12-10130.12130.35126.36127.270.00%-0.64%0.08%13,717,1001,757,070,00093%128.09-0.12%127.001.16%125.461.00%127.17-0.03%-0.43%