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:
东宝生物( 300239.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
2022-11-308.068.067.707.74-3.49%-1.20%-7.22%11,854,80092,869,00062%7.83-1.25%7.82-0.23%7.87-0.19%8.34-1.00%-0.09%
2022-11-297.608.057.608.025.25%1.10%-4.82%16,438,000130,402,00081%7.933.20%7.84-0.13%7.88-1.54%8.43-0.60%0.10%
2022-11-287.917.967.567.62-4.03%-0.87%-10.11%13,784,200105,954,00064%7.69-2.67%7.85-0.95%8.01-2.60%8.48-0.55%0.23%
2022-11-257.998.047.717.94-0.63%0.53%-6.85%11,737,10092,702,00056%7.90-1.11%7.93-2.38%8.22-2.36%8.52-0.28%0.32%
2022-11-247.948.087.867.991.40%0.04%-6.53%12,806,500102,288,00059%7.991.03%8.12-2.67%8.42-2.39%8.55-0.28%0.41%
2022-11-238.258.367.707.88-4.95%-0.33%-8.07%19,985,200157,999,00093%7.91-6.49%8.34-4.04%8.63-1.77%8.57-0.70%0.48%
2022-11-228.698.788.248.29-4.38%-1.95%-3.96%17,803,500150,522,00093%8.46-2.97%8.69-1.90%8.780.00%8.630.07%0.63%
2022-11-218.758.918.578.67-1.37%-0.50%0.51%18,141,100158,081,000102%8.71-1.78%8.86-0.10%8.780.48%8.630.33%0.70%
2022-11-188.929.098.788.79-2.22%-0.92%2.23%21,901,800194,322,000134%8.87-0.72%8.871.14%8.740.98%8.600.69%0.72%
2022-11-178.519.238.518.994.05%0.60%5.28%33,619,200300,408,000224%8.941.86%8.772.30%8.651.79%8.541.46%0.69%
2022-11-169.009.108.628.640.12%-1.52%2.66%22,637,200198,592,000177%8.773.04%8.571.79%8.501.24%8.420.90%0.57%
2022-11-158.428.738.288.632.74%1.36%3.46%21,673,000184,519,000176%8.512.11%8.420.95%8.400.94%8.340.62%0.55%
2022-11-148.228.458.058.402.31%0.74%1.33%13,473,200112,336,000116%8.34-0.45%8.34-0.10%8.320.13%8.290.42%0.51%
2022-11-118.308.508.208.210.24%-1.98%-0.55%17,404,100145,778,000146%8.380.98%8.350.88%8.310.39%8.260.61%0.50%
2022-11-108.398.468.168.19-2.50%-1.27%-0.18%9,516,40078,938,00081%8.30-0.81%8.280.09%8.280.13%8.210.39%0.48%
2022-11-098.258.478.178.402.19%0.44%2.78%10,162,80084,989,00080%8.362.31%8.270.39%8.270.02%8.170.83%0.52%
2022-11-088.258.268.088.22-0.48%0.56%1.41%9,546,20078,032,00069%8.17-1.20%8.24-0.27%8.260.09%8.110.72%0.51%
2022-11-078.218.368.208.26-0.12%-0.16%2.63%8,617,10071,291,00063%8.27-0.04%8.26-0.30%8.260.59%8.050.53%0.46%
2022-11-048.208.408.208.27-0.12%-0.07%3.30%9,856,30081,568,00071%8.280.45%8.290.47%8.210.65%8.010.38%0.46%
2022-11-038.208.328.138.28-0.12%0.50%3.81%10,306,20084,914,00076%8.24-1.05%8.250.73%8.160.48%7.980.35%0.45%
2022-11-028.208.438.108.290.73%-0.43%4.30%15,114,700125,849,000115%8.332.03%8.191.34%8.121.39%7.950.65%0.45%
2022-11-018.178.278.048.231.48%0.86%4.22%12,277,300100,183,00096%8.160.87%8.080.41%8.011.24%7.900.25%0.42%
2022-10-317.998.227.918.112.79%0.25%2.96%17,839,600144,321,000142%8.091.11%8.051.30%7.910.97%7.880.32%0.43%
2022-10-288.078.227.857.89-3.07%-1.39%0.48%14,823,200118,598,000123%8.00-0.51%7.941.63%7.830.51%7.850.35%0.47%
2022-10-277.858.257.788.144.09%1.22%4.03%20,339,900163,577,000172%8.043.12%7.821.92%7.791.10%7.830.86%0.46%
2022-10-267.687.997.537.824.27%0.27%0.80%19,636,200153,137,000180%7.804.91%7.670.79%7.710.12%7.760.68%0.33%
2022-10-257.527.647.287.50-1.32%0.89%-2.67%11,038,50082,059,000108%7.43-3.18%7.61-1.87%7.70-1.55%7.710.25%0.18%
2022-10-247.777.817.547.60-2.19%-1.02%-1.13%11,019,80084,609,000114%7.68-1.41%7.76-0.91%7.82-0.84%7.690.47%0.03%
2022-10-217.757.907.727.770.26%-0.23%1.56%6,677,00052,002,00070%7.79-0.57%7.83-0.74%7.890.20%7.650.33%-0.18%
2022-10-207.807.947.717.750.00%-1.06%1.63%8,102,50063,464,00084%7.83-0.15%7.88-0.46%7.870.72%7.630.30%-0.42%