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:
花园生物( 300401.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
2022-11-3015.7015.7515.2515.30-2.55%-0.72%-5.18%9,800,300151,033,00068%15.41-1.73%15.57-0.69%15.64-0.36%16.14-0.50%0.05%
2022-11-2915.6315.9215.5015.701.36%0.11%-3.19%16,548,800259,513,000114%15.680.83%15.68-0.08%15.70-1.09%16.22-0.61%0.16%
2022-11-2815.7015.8915.4315.49-2.02%-0.41%-5.07%9,513,800147,968,00063%15.55-1.52%15.69-0.29%15.87-1.10%16.32-0.09%0.34%
2022-11-2515.6616.0115.3815.810.70%0.11%-3.19%11,188,600176,700,00068%15.790.44%15.74-1.43%16.05-1.40%16.330.07%0.45%
2022-11-2415.6615.8315.6115.700.26%-0.15%-3.79%7,983,800125,541,00047%15.720.06%15.97-1.27%16.27-1.20%16.320.04%0.51%
2022-11-2316.1916.4015.4315.66-3.93%-0.35%-4.00%18,569,700291,827,000108%15.72-4.82%16.18-2.78%16.47-1.09%16.31-0.26%0.56%
2022-11-2216.6216.8016.1216.30-1.51%-1.27%-0.34%12,343,400203,794,00079%16.51-0.45%16.64-0.59%16.650.09%16.360.34%0.67%
2022-11-2116.7016.7316.5016.55-1.25%-0.21%1.54%10,772,100178,642,00069%16.58-1.06%16.740.22%16.640.76%16.300.20%0.73%
2022-11-1817.0117.1916.5116.76-1.64%-0.01%3.03%17,434,200292,220,000112%16.76-0.19%16.700.54%16.510.99%16.270.51%0.79%
2022-11-1716.4417.1516.3717.043.21%1.48%5.28%22,550,000378,660,000142%16.792.02%16.611.76%16.351.20%16.190.84%0.83%
2022-11-1616.5116.6016.3116.51-1.02%0.31%2.86%13,019,600214,295,00086%16.46-0.24%16.321.01%16.160.54%16.050.53%0.77%
2022-11-1516.6016.8516.2516.682.58%1.10%4.47%19,215,500317,029,000121%16.502.42%16.161.33%16.070.96%15.971.22%0.76%
2022-11-1415.7416.4115.4616.263.11%0.93%3.09%24,266,500390,932,000147%16.111.72%15.950.84%15.920.15%15.771.03%0.53%
2022-11-1116.0016.1615.4015.770.19%-0.42%1.01%16,332,200258,650,000104%15.840.60%15.820.01%15.89-0.40%15.610.68%0.38%
2022-11-1015.8015.8815.6315.74-0.44%-0.01%1.50%10,259,000161,501,00067%15.74-0.74%15.82-0.92%15.960.18%15.510.51%0.28%
2022-11-0915.8116.0015.7715.81-0.25%-0.32%2.47%9,631,700152,755,00061%15.860.13%15.96-0.38%15.930.39%15.430.80%0.22%
2022-11-0816.1516.1515.6815.85-1.49%0.06%3.55%13,187,000208,876,00078%15.84-1.90%16.020.34%15.871.32%15.310.96%0.09%
2022-11-0716.0816.4016.0316.09-0.31%-0.35%6.13%13,929,300224,913,00083%16.150.61%15.971.02%15.661.54%15.160.79%-0.09%
2022-11-0415.6516.5115.5516.143.20%0.57%7.31%21,825,200350,283,000125%16.052.80%15.812.62%15.421.83%15.040.94%-0.26%
2022-11-0315.6015.8015.4515.64-0.32%0.18%4.96%12,124,100189,276,00070%15.61-0.42%15.401.60%15.150.69%14.900.24%-0.46%
2022-11-0215.1616.1015.1015.692.08%0.08%5.54%23,244,900364,432,000133%15.684.33%15.162.50%15.041.76%14.870.40%-0.59%
2022-11-0114.6515.3914.6015.375.27%2.28%3.80%23,736,900356,697,000131%15.033.56%14.790.48%14.781.39%14.81-1.05%-0.77%
2022-10-3114.6014.8614.2214.600.00%0.62%-2.43%13,701,600198,815,00068%14.51-0.98%14.72-0.17%14.58-0.44%14.96-0.47%-0.79%
2022-10-2814.7714.9314.3714.60-2.14%-0.37%-2.89%13,130,700192,423,00062%14.65-1.84%14.741.12%14.65-0.20%15.04-0.33%-0.89%
2022-10-2715.0215.2114.7114.920.00%-0.06%-1.09%17,589,800262,599,00080%14.931.90%14.580.13%14.68-0.10%15.08-0.11%-1.02%
2022-10-2614.1215.0114.1014.925.82%1.84%-1.20%22,399,300328,151,00098%14.654.03%14.56-0.27%14.69-0.96%15.10-0.49%-1.22%
2022-10-2514.3314.4913.8514.10-2.62%0.13%-7.09%15,324,900215,805,00062%14.08-4.83%14.60-1.86%14.83-2.70%15.18-0.84%-1.46%
2022-10-2415.1715.4314.3914.48-3.53%-2.14%-5.39%23,033,800340,822,00098%14.80-0.25%14.88-1.21%15.24-0.68%15.31-0.86%-1.54%
2022-10-2115.0015.0814.5815.010.33%1.19%-2.77%14,829,100219,969,00066%14.83-1.35%15.06-2.59%15.35-0.30%15.44-1.12%-1.58%
2022-10-2015.1015.2014.8914.960.00%-0.51%-4.18%16,061,100241,509,00070%15.04-1.23%15.46-0.25%15.390.01%15.61-1.01%-1.62%