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:
冠昊生物( 300238.SZ 深证)
板块 :医药制造业_h   
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
2022-11-3011.4811.6311.2411.24-1.92%-1.28%-1.81%2,460,00028,009,00090%11.390.53%11.250.35%11.260.30%11.45-0.37%-0.11%
2022-11-2911.0011.4610.9611.464.18%1.18%-0.26%3,678,90041,667,000131%11.332.51%11.210.25%11.22-0.58%11.49-0.33%-0.03%
2022-11-2811.2011.3310.8511.00-2.40%-0.44%-4.58%3,075,40033,981,000110%11.05-1.68%11.18-0.53%11.29-1.27%11.53-0.58%0.05%
2022-11-2511.4411.4711.0411.27-0.88%0.28%-2.80%2,692,30030,255,00095%11.24-0.59%11.24-1.35%11.43-1.31%11.60-0.44%0.19%
2022-11-2411.1911.4011.1811.371.70%0.57%-2.37%2,184,00024,690,00074%11.311.00%11.40-1.21%11.58-0.62%11.65-0.21%0.33%
2022-11-2311.5711.5811.0711.18-2.70%-0.12%-4.21%2,581,60028,897,00086%11.19-3.75%11.54-2.07%11.66-1.01%11.67-0.28%0.40%
2022-11-2211.8111.9811.4011.49-3.20%-1.20%-1.83%3,099,40036,044,000105%11.63-1.57%11.78-0.47%11.78-0.03%11.700.09%0.51%
2022-11-2111.8411.9811.7111.870.00%0.47%1.51%2,104,00024,859,00076%11.82-0.75%11.830.12%11.780.35%11.690.24%0.57%
2022-11-1811.6812.0511.6811.871.02%-0.29%1.76%3,083,20036,703,000115%11.901.35%11.820.85%11.740.33%11.670.42%0.58%
2022-11-1711.7611.8711.6311.75-0.25%0.04%1.15%1,971,00023,150,00075%11.75-0.33%11.720.33%11.700.14%11.620.33%0.55%
2022-11-1611.6711.9711.6011.780.34%-0.03%1.74%3,062,50036,087,000114%11.781.27%11.680.15%11.680.34%11.580.43%0.52%
2022-11-1511.7911.7911.5011.740.26%0.89%1.83%2,936,60034,170,000109%11.640.05%11.66-0.02%11.640.24%11.530.50%0.47%
2022-11-1411.5211.7811.3211.712.18%0.69%2.07%3,556,00041,355,000134%11.63-0.76%11.670.11%11.620.29%11.470.83%0.37%
2022-11-1111.7711.9411.4311.46-0.69%-2.21%0.72%3,764,70044,120,000146%11.720.72%11.650.84%11.580.70%11.380.95%0.22%
2022-11-1011.6111.7611.5411.54-1.11%-0.82%2.39%2,429,20028,263,00097%11.640.41%11.560.64%11.500.60%11.270.54%0.12%
2022-11-0911.3111.7411.3111.672.19%0.71%4.10%3,208,20037,177,000128%11.591.98%11.480.82%11.430.60%11.210.76%0.11%
2022-11-0811.3511.4811.2311.420.26%0.50%2.64%1,531,50017,402,00060%11.36-0.26%11.390.14%11.370.57%11.130.70%0.07%
2022-11-0711.4611.5011.3211.39-0.26%-0.02%3.09%1,760,50020,055,00068%11.39-0.11%11.370.11%11.300.99%11.050.37%0.02%
2022-11-0411.4111.5411.3111.420.00%0.13%3.74%2,099,10023,941,00075%11.410.60%11.360.92%11.190.83%11.010.15%0.02%
2022-11-0311.2611.4611.1711.420.53%0.73%3.89%2,759,80031,289,00099%11.34-0.11%11.261.47%11.100.57%10.99-0.02%0.05%
2022-11-0211.0211.5011.0111.361.70%0.10%3.33%3,057,00034,695,000109%11.352.65%11.091.43%11.040.86%10.99-0.09%0.13%
2022-11-0111.0011.1910.8611.172.10%1.03%1.51%2,552,30028,217,00087%11.061.64%10.940.14%10.940.97%11.00-0.47%0.24%
2022-10-3110.7311.0810.6610.941.67%0.57%-1.05%3,219,70035,025,000100%10.88-0.20%10.92-0.08%10.84-0.08%11.06-0.67%0.44%
2022-10-2810.9611.1610.7410.76-2.09%-1.28%-3.33%3,093,50033,720,00088%10.90-0.91%10.931.27%10.85-0.31%11.13-0.02%0.73%
2022-10-2711.0011.1510.8310.990.00%-0.09%-1.28%2,601,90028,622,00072%11.000.91%10.790.09%10.88-0.67%11.130.37%0.85%
2022-10-2610.6111.0610.4410.995.27%0.82%-0.92%3,008,50032,797,00083%10.904.34%10.78-0.45%10.95-1.02%11.090.43%0.83%
2022-10-2510.6210.7410.1910.44-1.97%-0.08%-5.48%2,483,00025,943,00068%10.45-4.18%10.83-2.50%11.07-1.57%11.050.18%0.74%
2022-10-2411.1711.3510.6010.65-4.48%-2.33%-3.40%4,018,30043,816,000118%10.90-2.76%11.11-1.87%11.24-1.03%11.030.36%0.66%
2022-10-2111.2111.4211.0811.15-0.62%-0.56%1.49%1,763,20019,770,00056%11.21-1.00%11.32-0.37%11.360.53%10.990.46%0.61%
2022-10-2011.2111.4311.1111.220.00%-0.94%2.60%3,052,20034,568,00098%11.33-0.43%11.37-0.15%11.300.99%10.940.74%0.54%