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
2022-01-2124.0424.7821.5021.60-12.73%-5.65%-11.01%65,974,8001,510,335,000126%22.89-15.51%26.01-4.14%26.010.07%24.27-0.09%3.44%
2022-01-2029.0329.8523.5524.75-12.02%-8.65%1.88%73,040,9001,978,984,000186%27.09-1.83%27.132.32%25.994.77%24.293.25%3.38%
2022-01-1926.4328.9925.5828.133.27%1.93%19.56%78,877,6002,176,899,000247%27.603.10%26.516.10%24.815.76%23.536.42%2.98%
2022-01-1824.0029.2624.0027.246.32%1.76%23.21%95,914,6002,567,541,000372%26.776.78%24.9913.78%23.4611.10%22.1111.29%2.32%
2022-01-1724.0025.6223.2525.6220.00%2.19%28.96%76,368,7001,914,542,000417%25.0725.97%21.9621.62%21.1119.65%19.8714.58%1.21%
2022-01-1417.3921.3517.3621.3520.01%7.28%23.14%34,766,400691,896,000219%19.9018.07%18.068.80%17.657.43%17.343.54%-0.23%
2022-01-1315.9618.6415.4317.798.01%5.54%6.23%32,418,100546,452,000190%16.863.23%16.602.83%16.431.82%16.75-0.72%-0.60%
2022-01-1215.8116.8015.6616.473.39%0.87%-2.35%14,482,700236,470,00089%16.330.88%16.140.80%16.13-0.40%16.87-1.36%-0.50%
2022-01-1115.9916.5515.8015.931.14%-1.58%-6.84%10,687,200172,983,00060%16.192.28%16.01-0.01%16.20-1.74%17.10-1.27%-0.33%
2022-01-1015.2316.1915.2315.750.96%-0.47%-9.06%9,960,000157,615,00051%15.83-1.21%16.02-1.73%16.48-2.70%17.32-1.22%-0.13%
2022-01-0716.2716.4415.5015.60-4.88%-2.62%-11.02%9,916,800158,862,00047%16.02-1.14%16.30-2.67%16.94-0.42%17.53-0.67%0.08%
2022-01-0615.9316.4715.8116.401.74%1.21%-7.09%10,024,700162,440,00045%16.20-1.87%16.75-2.75%17.01-1.48%17.65-0.83%0.21%
2022-01-0517.4817.4816.1216.12-7.89%-2.38%-9.43%17,291,200285,528,00069%16.51-4.96%17.22-0.26%17.27-1.78%17.80-0.17%0.46%
2022-01-0417.5017.8317.0717.50-0.28%0.73%-1.85%14,985,100260,358,00065%17.37-1.19%17.26-0.96%17.58-1.10%17.830.18%0.48%
2021-12-3116.6618.8816.6017.555.79%-0.19%-1.39%26,927,300473,463,000120%17.584.39%17.43-1.09%17.78-1.00%17.800.26%0.41%
2021-12-3017.4817.5816.3516.59-5.58%-1.51%-6.54%24,658,800415,342,000114%16.84-6.47%17.62-3.30%17.96-1.33%17.75-0.19%0.31%
2021-12-2918.8518.8517.5317.57-5.39%-2.44%-1.20%17,874,500321,894,00092%18.01-0.62%18.22-0.63%18.20-0.11%17.780.28%0.18%
2021-12-2818.0019.0017.4218.570.38%2.48%4.71%24,674,300447,127,000129%18.12-2.26%18.340.35%18.220.84%17.740.31%-0.12%
2021-12-2717.8119.1317.7018.501.76%-0.22%4.63%20,111,500372,861,000110%18.540.78%18.280.59%18.071.37%17.680.72%-0.49%
2021-12-2418.0319.2817.5818.180.78%-1.17%3.56%24,110,500443,527,000138%18.402.66%18.171.95%17.821.79%17.560.96%-0.95%
2021-12-2318.0018.4017.4118.04-3.58%0.68%3.74%23,021,800412,522,000135%17.92-1.41%17.821.54%17.511.45%17.390.57%-1.29%
2021-12-2216.4019.6616.1018.7114.22%2.94%8.21%37,712,300685,410,000227%18.1811.44%17.556.71%17.262.84%17.291.67%-1.46%
2021-12-2116.3516.6716.1316.380.61%0.43%-3.68%10,331,800168,509,00065%16.31-1.66%16.45-0.96%16.78-1.86%17.010.04%-1.60%
2021-12-2016.3016.9716.2016.28-0.12%-1.84%-4.23%11,133,900184,669,00066%16.590.94%16.61-1.97%17.10-0.48%17.00-0.52%-1.62%
2021-12-1716.6616.8816.1616.30-1.75%-0.80%-4.61%11,107,900182,519,00063%16.43-1.86%16.94-2.31%17.18-0.43%17.09-0.72%-1.46%
2021-12-1617.0517.3116.4116.59-3.71%-0.91%-3.61%15,825,700264,949,00089%16.74-4.10%17.34-0.86%17.25-0.39%17.21-1.51%-1.35%
2021-12-1517.4817.8817.0017.23-3.20%-1.31%-1.40%16,936,100295,667,00091%17.46-1.35%17.490.83%17.320.83%17.48-2.66%-1.18%
2021-12-1417.2018.1417.2017.803.97%0.58%-0.85%21,099,500373,408,00097%17.703.21%17.351.35%17.181.59%17.95-3.46%-0.82%
2021-12-1317.0217.4216.8617.120.35%-0.15%-7.94%10,890,400186,726,00044%17.150.57%17.120.80%16.91-0.59%18.60-3.91%-0.16%
2021-12-1017.1017.4616.6017.060.00%0.06%-11.85%17,219,000293,563,00058%17.05-0.63%16.980.91%17.01-0.94%19.35-2.44%0.75%