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
2021-07-2611.5712.2811.3312.184.28%2.92%-0.43%14,466,600171,197,00089%11.83-0.41%12.15-4.59%12.59-0.21%12.230.12%-0.14%
2021-07-2312.4012.4511.6611.68-5.81%-1.71%-4.41%12,908,300153,388,00084%11.88-5.39%12.73-1.07%12.62-0.28%12.220.26%-0.18%
2021-07-2213.0113.1312.2912.40-6.42%-1.27%1.75%19,000,200238,651,000136%12.56-5.14%12.870.59%12.650.72%12.191.14%-0.21%
2021-07-2112.1213.8212.1213.255.75%0.08%9.96%27,654,000366,148,000224%13.244.29%12.794.08%12.563.96%12.052.95%-0.33%
2021-07-2012.2813.5012.0812.5310.79%-1.31%7.05%26,195,600332,592,000242%12.7012.15%12.295.24%12.094.28%11.712.30%-0.63%
2021-07-1911.4711.6011.1311.31-2.08%-0.10%-1.15%6,723,30076,112,00063%11.32-3.39%11.68-0.95%11.590.25%11.44-1.06%-0.85%
2021-07-1611.8111.9711.5111.55-3.02%-1.43%-0.13%7,140,70083,678,00062%11.72-1.26%11.791.56%11.560.73%11.57-1.88%-0.65%
2021-07-1511.9912.3011.5111.91-2.30%0.36%1.05%11,304,000134,150,00090%11.870.80%11.611.51%11.481.29%11.79-2.50%-0.29%
2021-07-1411.4012.4311.1212.195.27%3.54%0.84%18,624,600219,266,000130%11.775.97%11.442.98%11.331.71%12.09-0.94%0.25%
2021-07-1311.1111.6910.7011.583.95%4.23%-5.11%11,898,600132,195,00076%11.110.12%11.11-0.03%11.14-1.20%12.20-1.79%0.53%
2021-07-1211.0711.2510.9011.14-0.18%0.39%-10.34%7,001,50077,699,00038%11.10-0.09%11.11-0.48%11.28-2.55%12.43-0.26%1.17%
2021-07-0910.9511.3210.8711.161.92%0.48%-10.41%8,048,80089,398,00041%11.11-0.11%11.16-1.66%11.57-3.93%12.46-0.02%1.38%
2021-07-0811.3911.5910.8810.95-3.44%-1.52%-12.11%10,589,600117,744,00056%11.12-1.25%11.35-3.64%12.04-4.44%12.46-0.14%1.36%
2021-07-0711.4711.4711.1111.34-1.56%0.71%-9.11%9,613,100108,243,00052%11.26-2.85%11.78-5.01%12.60-1.01%12.48-0.01%1.36%
2021-07-0612.2712.2711.3111.52-4.71%-0.60%-7.67%14,004,000162,301,00079%11.59-5.26%12.40-5.05%12.73-1.51%12.480.12%1.32%
2021-07-0512.3112.5812.0012.09-7.21%-1.17%-2.99%16,895,100206,684,000100%12.23-7.43%13.06-0.38%12.93-0.01%12.460.94%1.35%
2021-07-0213.1413.9412.8013.03-2.91%-1.40%5.54%17,424,500230,270,000113%13.22-2.20%13.110.78%12.931.43%12.351.73%1.20%
2021-07-0112.8814.1812.4013.423.71%-0.68%10.58%24,843,800335,694,000175%13.517.50%13.012.89%12.743.20%12.142.84%0.90%
2021-06-3012.7013.1311.8912.942.05%2.95%9.65%21,894,600275,189,000165%12.57-2.72%12.641.49%12.351.80%11.801.86%0.39%
2021-06-2913.3013.6312.2512.680.00%-1.86%9.45%32,389,100418,455,000285%12.926.21%12.468.09%12.135.95%11.594.64%-0.09%
2021-06-2810.7012.6810.7012.6819.96%4.23%14.53%15,180,700184,669,000162%12.1714.09%11.535.36%11.453.04%11.071.83%-0.86%
2021-06-2510.9210.9710.5110.57-2.49%-0.87%-2.78%5,824,90062,112,00057%10.66-2.13%10.94-2.73%11.110.32%10.87-0.26%-1.34%
2021-06-2411.1011.2510.7210.84-2.78%-0.50%-0.55%7,342,60079,997,00070%10.90-2.43%11.250.27%11.080.53%10.90-0.14%-1.55%
2021-06-2311.3411.3411.0611.15-2.36%-0.14%2.15%8,708,70097,242,00081%11.17-2.65%11.221.15%11.020.92%10.92-0.33%-1.81%
2021-06-2211.3311.8311.2411.423.16%-0.44%4.28%14,921,200171,147,000135%11.474.19%11.092.82%10.922.21%10.950.35%-1.91%
2021-06-2110.6911.2510.6611.074.93%0.55%1.44%15,719,900173,053,000140%11.013.01%10.792.23%10.680.72%10.91-0.58%-2.00%
2021-06-1810.6510.9210.5010.550.38%-1.28%-3.89%10,856,300116,026,00092%10.692.08%10.550.76%10.61-0.69%10.98-1.19%-1.99%
2021-06-1710.3010.6510.2010.511.25%0.39%-5.39%7,700,00080,614,00057%10.470.27%10.47-1.35%10.68-1.07%11.11-2.27%-1.84%
2021-06-1610.5610.6310.3010.380.00%-0.58%-8.68%7,682,20080,212,00048%10.44-0.54%10.61-1.65%10.80-1.69%11.37-2.92%-1.50%
2021-06-1510.6610.7510.3510.380.00%-1.12%-11.35%8,888,00093,302,00048%10.50-2.81%10.79-1.47%10.98-1.06%11.71-3.06%-1.18%