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:
舒泰神( 300204.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
2022-11-3015.0315.7714.9515.18-1.04%-0.77%3.37%25,758,400394,063,00092%15.300.70%15.081.51%14.792.21%14.690.40%-0.37%
2022-11-2914.3015.6314.2215.345.65%0.98%4.87%33,468,800508,420,000116%15.193.57%14.862.46%14.470.70%14.63-0.27%-0.26%
2022-11-2814.8015.2414.3014.52-3.33%-1.00%-1.00%22,218,000325,873,00073%14.670.03%14.502.26%14.37-0.31%14.67-1.29%-0.04%
2022-11-2514.1115.1713.8515.023.80%2.43%1.09%35,977,700527,555,000106%14.663.17%14.180.06%14.42-0.46%14.86-2.40%0.29%
2022-11-2413.4814.5313.4514.478.23%1.82%-4.95%33,086,000470,233,00084%14.214.96%14.17-1.49%14.48-0.62%15.22-2.28%1.05%
2022-11-2314.0814.3913.2713.37-6.63%-1.26%-14.18%28,767,200389,538,00062%13.54-8.91%14.39-3.50%14.57-1.49%15.58-0.30%2.24%
2022-11-2214.6715.4014.1814.32-2.65%-3.67%-8.36%24,221,900360,085,00056%14.87-0.21%14.910.51%14.79-0.97%15.630.40%2.67%
2022-11-2114.9015.3314.5614.71-3.60%-1.26%-5.49%24,869,600370,489,00059%14.90-0.29%14.830.60%14.94-1.80%15.560.54%2.74%
2022-11-1814.5015.8014.4015.264.38%2.14%-1.42%35,373,200528,501,00086%14.942.20%14.74-1.34%15.21-3.22%15.480.60%2.81%
2022-11-1714.2014.8214.1314.621.32%0.00%-4.99%25,990,700379,986,00065%14.62-0.11%14.94-3.03%15.72-2.45%15.390.91%2.87%
2022-11-1615.1715.2214.2714.43-6.48%-1.41%-5.38%34,604,000506,463,00089%14.64-5.30%15.41-4.45%16.110.16%15.251.50%2.92%
2022-11-1515.9515.9515.1815.43-5.16%-0.16%2.70%37,308,900576,618,000102%15.46-2.77%16.13-2.29%16.090.69%15.031.98%3.16%
2022-11-1414.7516.6914.7516.274.90%2.35%10.42%51,779,100823,079,000153%15.90-4.54%16.511.41%15.981.63%14.731.96%3.12%
2022-11-1116.9517.9015.3015.51-7.40%-6.86%7.33%70,834,9001,179,547,000256%16.65-0.96%16.284.29%15.725.36%14.455.18%2.90%
2022-11-1016.1017.8816.0316.7510.42%-0.37%21.91%68,853,5001,157,652,000331%16.8116.25%15.6114.46%14.9213.24%13.749.62%2.39%
2022-11-0913.6815.1713.6815.1720.02%4.89%21.03%35,029,000506,617,000209%14.4614.04%13.647.54%13.185.39%12.534.05%1.48%
2022-11-0812.5413.0112.3712.64-0.71%-0.34%4.93%14,708,300186,545,00093%12.68-0.95%12.681.10%12.501.87%12.051.03%1.15%
2022-11-0712.5013.0612.4012.731.52%-0.58%6.77%18,017,900230,708,000122%12.802.02%12.541.15%12.271.57%11.921.27%1.09%
2022-11-0412.4012.8012.2012.541.87%-0.09%6.51%18,255,500229,125,000133%12.551.78%12.402.46%12.081.51%11.771.16%1.01%
2022-11-0312.2012.7611.7312.310.33%-0.17%5.77%23,297,100287,268,000185%12.33-0.28%12.101.88%11.901.75%11.641.50%0.96%
2022-11-0211.7012.9811.6212.273.02%-0.78%7.01%36,638,100453,078,000339%12.377.42%11.885.83%11.705.13%11.473.80%0.88%
2022-11-0110.8612.0010.7111.9110.18%3.46%7.82%25,520,200293,785,000310%11.517.28%11.224.03%11.133.60%11.051.57%0.55%
2022-10-3110.5010.8710.4310.813.15%0.74%-0.60%7,451,10079,955,000107%10.730.54%10.79-0.27%10.74-0.30%10.88-0.21%0.50%
2022-10-2810.8611.0410.4110.48-5.07%-1.81%-3.84%6,648,90070,964,00094%10.67-2.49%10.820.51%10.77-0.78%10.900.06%0.63%
2022-10-2710.9011.2110.7011.041.66%0.86%1.37%7,636,40083,591,000103%10.951.21%10.760.23%10.86-0.10%10.890.59%0.74%
2022-10-2610.4810.9710.3010.864.52%0.42%0.30%7,857,10084,976,000108%10.823.19%10.74-0.91%10.87-0.28%10.830.72%0.66%
2022-10-2510.7210.8710.2910.39-3.08%-0.87%-3.35%6,442,00067,519,00090%10.48-4.00%10.84-1.72%10.90-1.16%10.750.40%0.49%
2022-10-2411.1611.2910.6510.72-3.68%-1.81%0.12%5,855,60063,932,00087%10.92-1.97%11.03-0.11%11.030.03%10.710.54%0.36%
2022-10-2110.9011.3310.8911.131.46%-0.06%4.51%6,043,30067,306,00094%11.141.04%11.040.15%11.020.94%10.650.67%0.30%
2022-10-2010.9711.1610.8010.970.00%-0.47%3.70%6,379,40070,315,00098%11.020.62%11.020.28%10.921.17%10.580.65%0.19%