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:
九强生物( 300406.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
2021-07-2619.1919.1918.3018.44-3.96%-0.91%-8.90%4,204,60078,248,00075%18.61-2.97%19.20-2.97%19.68-1.53%20.24-1.07%-0.01%
2021-07-2319.8019.9418.7519.20-2.98%0.10%-6.16%4,963,20095,193,00084%19.18-3.08%19.79-2.01%19.99-1.11%20.46-0.58%0.24%
2021-07-2220.1920.2619.5919.79-1.88%0.01%-3.84%4,342,90085,942,00076%19.79-2.67%20.19-0.64%20.21-0.87%20.58-0.18%0.36%
2021-07-2120.6820.8919.9920.17-1.85%-0.80%-2.17%5,484,600111,511,00098%20.33-0.55%20.320.14%20.39-0.69%20.62-0.02%0.43%
2021-07-2020.2920.6520.1720.550.54%0.52%-0.34%3,865,50079,028,00071%20.441.11%20.29-0.50%20.53-0.80%20.620.02%0.49%
2021-07-1920.2820.7019.7320.441.09%1.09%-0.85%5,203,600105,213,00094%20.22-0.17%20.40-1.20%20.70-0.62%20.62-0.14%0.57%
2021-07-1620.7720.7720.0120.22-2.08%-0.17%-2.06%5,088,900103,071,00093%20.25-1.65%20.64-1.51%20.83-0.21%20.65-0.01%0.69%
2021-07-1521.6721.6719.9220.65-3.23%0.28%0.01%8,204,700168,963,000158%20.59-3.00%20.96-0.65%20.870.09%20.650.19%0.77%
2021-07-1421.3521.4921.0521.34-0.47%0.52%3.56%4,068,80086,376,00087%21.23-0.31%21.100.89%20.850.69%20.610.67%0.86%
2021-07-1321.0221.5020.7821.443.08%0.68%4.74%5,693,500121,243,000122%21.301.94%20.911.44%20.710.88%20.470.98%0.89%
2021-07-1220.8021.3720.4620.800.87%-0.43%2.61%7,930,600165,672,000167%20.891.91%20.621.30%20.530.64%20.271.48%0.91%
2021-07-0920.5220.6820.2620.620.59%0.59%3.23%4,806,50098,529,000102%20.501.16%20.350.17%20.400.38%19.980.60%0.84%
2021-07-0820.4620.5619.9520.501.64%1.16%3.24%4,558,30092,371,000102%20.26-0.08%20.32-0.44%20.320.14%19.860.48%0.75%
2021-07-0720.2720.5920.0520.17-0.35%-0.54%2.06%4,121,90083,593,00099%20.28-0.65%20.410.26%20.290.62%19.760.67%0.67%
2021-07-0620.5720.8620.1220.24-1.80%-0.84%3.11%4,341,30088,613,000108%20.41-0.47%20.350.49%20.170.94%19.630.75%0.59%
2021-07-0520.1320.9820.0020.612.44%0.49%5.78%4,859,00099,655,000130%20.512.43%20.261.56%19.981.93%19.481.12%0.47%
2021-07-0219.8520.2319.8020.121.11%0.49%4.42%3,009,10060,247,00084%20.02-0.59%19.940.71%19.600.71%19.270.74%0.33%
2021-07-0119.7020.4919.6219.900.86%-1.19%4.04%4,680,40094,263,000134%20.142.33%19.802.13%19.461.13%19.131.07%0.18%
2021-06-3019.8519.9719.3519.73-0.60%0.25%4.25%4,400,00086,595,000133%19.680.27%19.391.00%19.250.98%18.931.05%-0.02%
2021-06-2919.5619.9219.3119.851.53%1.13%5.99%5,970,600117,195,000188%19.633.11%19.201.71%19.061.46%18.731.13%-0.26%
2021-06-2818.4919.8318.2919.555.68%2.69%5.57%7,592,800144,546,000258%19.042.64%18.881.64%18.791.38%18.520.78%-0.43%
2021-06-2518.7018.7318.3318.50-0.11%-0.26%0.68%2,035,90037,762,00078%18.550.01%18.57-0.01%18.530.48%18.38-0.26%-0.57%
2021-06-2418.5818.7918.4118.52-0.75%-0.14%0.53%1,660,80030,801,00060%18.55-0.31%18.570.27%18.440.38%18.42-0.33%-0.61%
2021-06-2318.4318.7818.2618.660.81%0.31%0.96%2,872,80053,444,000101%18.600.27%18.520.90%18.370.85%18.48-0.18%-0.57%
2021-06-2218.6018.6818.4618.51-0.32%-0.23%-0.04%2,162,30040,117,00078%18.550.72%18.360.68%18.220.06%18.52-0.39%-0.55%
2021-06-2118.1818.5918.0018.571.31%0.81%-0.10%2,834,60052,212,00099%18.421.64%18.230.98%18.21-0.25%18.59-0.36%-0.51%
2021-06-1818.3818.4517.9118.330.99%1.14%-1.75%2,550,70046,226,00089%18.120.00%18.06-0.57%18.25-0.85%18.66-0.72%-0.46%
2021-06-1718.0518.3017.8418.151.06%0.15%-3.42%2,227,70040,373,00076%18.120.90%18.16-0.84%18.41-0.88%18.79-0.91%-0.39%
2021-06-1618.1718.4617.6817.96-2.39%-0.01%-5.30%3,304,00059,343,000102%17.96-2.42%18.31-1.65%18.57-1.14%18.97-1.34%-0.30%
2021-06-1518.6018.8518.2018.400.00%-0.04%-4.28%2,978,90054,834,00088%18.41-0.84%18.62-1.12%18.79-0.94%19.22-0.59%-0.13%