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:
三诺生物( 300298.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
2022-11-3034.0134.9633.3833.96-0.06%0.45%-2.51%2,693,40091,062,00087%33.81-0.73%34.00-0.72%34.30-0.20%34.84-0.59%-0.61%
2022-11-2933.8834.5833.7033.98-0.35%-0.23%-3.03%2,264,30077,118,00074%34.06-0.37%34.25-0.93%34.37-0.43%35.04-0.66%-0.54%
2022-11-2833.8834.9433.5934.10-0.73%-0.24%-3.33%2,149,60073,480,00066%34.18-1.03%34.570.17%34.52-0.66%35.28-0.78%-0.47%
2022-11-2535.1135.4634.1434.35-2.25%-0.55%-3.38%1,994,90068,901,00057%34.54-1.07%34.51-0.21%34.75-0.75%35.55-0.82%-0.40%
2022-11-2434.4035.4734.0435.141.91%0.65%-1.97%2,617,30091,380,00068%34.912.32%34.59-0.45%35.01-0.51%35.85-0.71%-0.27%
2022-11-2334.1434.8833.5534.48-0.26%1.04%-4.49%2,804,70095,707,00068%34.12-1.64%34.74-1.37%35.19-0.87%36.10-0.86%-0.17%
2022-11-2235.5335.6634.1034.57-2.67%-0.35%-5.06%4,092,800141,990,00097%34.69-1.32%35.22-1.15%35.50-1.01%36.41-0.58%-0.05%
2022-11-2135.5635.9034.6535.52-1.22%1.03%-3.02%4,682,800164,631,000117%35.16-2.04%35.63-1.16%35.86-1.22%36.63-0.60%0.07%
2022-11-1836.2837.2035.0035.96-0.55%0.20%-2.41%3,736,400134,093,00099%35.89-0.55%36.05-0.41%36.30-0.91%36.85-0.30%0.20%
2022-11-1735.8436.8635.5036.160.08%0.21%-2.16%2,783,500100,445,00073%36.09-0.47%36.20-0.81%36.63-0.73%36.96-0.15%0.31%
2022-11-1636.1036.6635.8036.13-0.44%-0.35%-2.39%2,324,50084,281,00059%36.260.07%36.49-0.85%36.90-0.63%37.020.03%0.39%
2022-11-1536.7237.4535.7036.29-1.49%0.16%-1.93%4,324,700156,692,000102%36.23-1.75%36.81-1.11%37.14-0.44%37.010.07%0.49%
2022-11-1436.0037.7035.7036.840.38%-0.10%-0.37%4,353,900160,555,00096%36.88-0.92%37.22-0.78%37.30-0.12%36.98-0.08%0.59%
2022-11-1138.0338.5635.7036.70-0.54%-1.39%-0.83%5,282,600196,607,000108%37.22-0.91%37.51-0.02%37.350.10%37.010.52%0.79%
2022-11-1037.6139.2136.5236.90-2.74%-1.75%0.23%4,386,000164,730,00090%37.56-0.76%37.520.52%37.310.43%36.820.23%0.91%
2022-11-0936.9438.7236.7837.941.83%0.25%3.29%3,971,800150,320,00070%37.852.64%37.320.96%37.150.82%36.730.33%1.26%
2022-11-0837.1737.4536.3037.26-0.05%1.05%1.77%2,309,80085,166,00035%36.87-0.36%36.970.02%36.850.37%36.610.65%1.63%
2022-11-0737.0137.7636.2437.281.22%0.75%2.48%3,279,900121,371,00050%37.000.04%36.960.41%36.71-0.21%36.380.71%1.66%
2022-11-0437.6037.6036.2836.83-0.46%-0.43%1.96%3,806,900140,817,00058%36.990.29%36.810.57%36.790.68%36.120.76%1.70%
2022-11-0336.2137.4335.9437.001.48%0.31%3.21%3,909,900144,213,00060%36.880.69%36.60-0.38%36.54-0.03%35.850.71%1.71%
2022-11-0236.6037.1135.6636.460.28%-0.47%2.43%5,804,800212,642,00090%36.630.54%36.740.77%36.550.11%35.600.97%1.76%
2022-11-0136.9438.5835.6536.36-3.43%-0.21%3.14%8,008,500291,787,000126%36.44-1.82%36.46-0.31%36.520.93%35.251.14%1.82%
2022-10-3135.7938.4335.4937.656.09%1.45%8.01%8,180,000303,578,000136%37.114.23%36.570.54%36.181.67%34.861.90%1.93%
2022-10-2835.5536.1035.1635.49-0.89%-0.33%3.75%6,050,800215,450,00099%35.61-2.95%36.380.97%35.591.06%34.211.71%2.03%
2022-10-2737.5038.2035.6235.81-4.23%-2.39%6.48%12,367,900453,751,000205%36.690.68%36.033.38%35.213.26%33.633.69%2.22%
2022-10-2633.0137.3933.0137.3919.99%2.60%15.28%12,118,200441,613,000228%36.4415.47%34.858.97%34.106.10%32.444.08%1.99%
2022-10-2532.0132.6831.0131.16-2.66%-1.27%-0.01%2,969,00093,701,00060%31.56-1.92%31.98-0.61%32.14-0.67%31.160.92%1.56%
2022-10-2432.2833.1031.3032.01-1.11%-0.52%3.66%3,585,700115,377,00076%32.180.16%32.18-0.28%32.360.29%30.881.14%1.45%
2022-10-2131.9032.5431.3232.370.81%0.76%6.02%3,700,800118,891,00079%32.13-0.31%32.27-0.60%32.261.26%30.530.82%1.41%
2022-10-2031.7032.6331.7032.110.00%-0.36%6.03%3,545,300114,248,00080%32.23-0.53%32.460.50%31.862.28%30.281.25%1.35%