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:
溢多利( 300381.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
2021-09-1710.8210.8910.5010.58-2.22%-0.64%1.39%11,731,500124,921,000108%10.65-1.93%10.690.70%10.600.43%10.440.49%0.54%
2021-09-1610.3511.3810.3210.824.24%-0.35%4.20%24,683,400268,015,000237%10.865.25%10.622.78%10.552.31%10.381.41%0.57%
2021-09-1510.0310.5810.0010.382.87%0.62%1.37%9,560,70098,625,000103%10.320.98%10.33-0.06%10.320.45%10.240.23%0.47%
2021-09-1410.4110.4410.0310.09-2.79%-1.23%-1.24%7,591,30077,554,00078%10.22-2.21%10.34-0.04%10.270.23%10.220.20%0.50%
2021-09-1310.5010.7110.3110.380.78%-0.64%1.79%8,745,20091,360,00091%10.451.11%10.341.07%10.250.25%10.200.29%0.50%
2021-09-1010.4210.6010.2110.30-1.72%-0.31%1.30%7,766,70080,248,00074%10.330.49%10.230.66%10.220.34%10.170.41%0.56%
2021-09-0910.0110.499.9110.484.59%1.93%3.49%14,419,900148,260,000137%10.282.43%10.170.12%10.190.28%10.130.60%0.55%
2021-09-0810.1110.299.9610.02-0.89%-0.18%-0.47%7,616,20076,449,00071%10.04-0.37%10.15-0.24%10.16-0.10%10.070.33%0.53%
2021-09-0710.0410.219.9010.110.10%0.35%0.76%7,884,10079,432,00073%10.08-2.18%10.18-0.35%10.170.16%10.030.61%0.52%
2021-09-0610.2610.5210.1010.10-1.56%-1.94%1.27%10,099,500104,023,00092%10.301.65%10.210.63%10.150.28%9.970.89%0.48%
2021-09-0310.2810.289.9310.260.69%1.25%3.79%10,148,800102,836,00093%10.13-0.71%10.150.38%10.120.50%9.890.70%0.37%
2021-09-0210.2510.3910.1210.19-0.68%-0.15%3.81%8,827,20090,079,00083%10.210.79%10.110.07%10.070.74%9.820.46%0.31%
2021-09-0110.0410.369.7010.262.60%1.33%5.00%13,349,600135,170,000130%10.131.29%10.100.84%10.000.85%9.770.56%0.27%
2021-08-3110.0710.189.9110.00-1.67%0.04%2.91%8,904,50089,008,00091%10.00-1.45%10.020.63%9.920.94%9.720.17%0.23%
2021-08-309.8410.459.7210.173.88%0.27%4.83%17,499,200177,500,000176%10.143.87%9.961.95%9.822.14%9.700.88%0.26%
2021-08-279.919.919.679.79-1.11%0.26%1.81%7,684,20075,039,00079%9.77-0.63%9.770.88%9.620.78%9.620.26%0.22%
2021-08-269.699.969.619.902.27%0.74%3.22%13,677,600134,411,000145%9.831.46%9.682.01%9.540.87%9.590.41%0.22%
2021-08-259.659.879.579.68-0.72%-0.06%1.34%9,937,90096,256,000110%9.691.70%9.491.34%9.460.17%9.550.25%0.22%
2021-08-249.239.759.199.755.29%2.37%2.33%12,754,300121,470,000144%9.523.28%9.370.40%9.45-0.80%9.530.17%0.25%
2021-08-239.179.328.999.26-0.22%0.41%-2.65%8,754,10080,729,000102%9.22-0.59%9.33-1.73%9.52-0.96%9.51-0.16%0.24%
2021-08-209.569.619.149.28-3.23%0.03%-2.59%8,243,50076,472,000102%9.28-3.10%9.49-2.20%9.61-0.36%9.530.10%0.25%
2021-08-199.719.769.489.59-1.34%0.17%0.76%5,591,60053,533,00071%9.57-1.13%9.71-0.02%9.650.09%9.520.04%0.20%
2021-08-189.639.829.609.720.41%0.38%2.17%6,955,50067,351,00084%9.68-0.95%9.710.56%9.640.38%9.510.18%0.18%
2021-08-179.769.959.629.68-0.72%-0.98%1.93%12,679,900123,958,000146%9.781.30%9.650.95%9.601.08%9.500.50%0.11%
2021-08-169.389.799.339.753.94%1.03%3.17%12,048,600116,284,000145%9.652.64%9.560.94%9.501.01%9.450.49%0.04%
2021-08-139.529.579.309.38-1.37%-0.24%-0.26%5,984,40056,273,00076%9.40-1.52%9.470.29%9.410.51%9.400.22%-0.05%
2021-08-129.459.659.429.511.28%-0.40%1.35%8,169,70078,007,000106%9.551.07%9.451.09%9.36-0.03%9.380.44%-0.15%
2021-08-119.419.609.359.39-1.05%-0.60%0.51%6,855,00064,761,00092%9.451.16%9.351.03%9.36-0.25%9.340.51%-0.30%
2021-08-109.239.509.129.492.82%1.62%2.10%7,609,00071,061,000101%9.341.58%9.25-1.00%9.38-0.20%9.300.07%-0.45%
2021-08-099.179.259.109.230.00%0.39%-0.64%4,292,60039,466,00057%9.19-0.04%9.34-0.83%9.400.01%9.29-0.09%-0.49%