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
2022-12-0117.3617.6517.2817.510.52%0.49%-2.93%5,415,80094,364,00083%17.42-1.11%17.69-0.36%17.70-0.84%18.04-0.51%-0.05%
2022-11-3017.9018.2017.3717.42-3.65%-1.14%-3.92%8,468,000149,204,000130%17.62-1.94%17.75-0.51%17.85-0.56%18.13-0.58%0.02%
2022-11-2917.5818.2617.5818.082.84%0.62%-0.86%6,915,500124,261,000111%17.971.87%17.84-0.51%17.95-0.62%18.24-0.08%0.11%
2022-11-2817.5118.0717.4117.58-0.40%-0.33%-3.68%4,023,80070,975,00062%17.64-1.01%17.93-0.47%18.06-0.87%18.25-0.06%0.17%
2022-11-2518.2718.3317.6417.65-3.34%-0.94%-3.35%4,202,80074,886,00063%17.82-2.45%18.02-1.01%18.22-0.63%18.26-0.09%0.17%
2022-11-2418.0718.4317.9418.261.05%-0.03%-0.10%4,880,00089,136,00070%18.271.70%18.20-0.45%18.33-0.17%18.28-0.07%0.18%
2022-11-2318.4018.5017.7018.07-2.22%0.61%-1.20%7,135,900128,160,00095%17.96-2.33%18.28-1.03%18.36-0.56%18.29-0.02%0.21%
2022-11-2218.5818.6018.2518.48-0.54%0.50%1.02%7,277,400133,815,00092%18.39-0.46%18.47-0.15%18.470.35%18.290.30%0.17%
2022-11-2118.4118.7318.0518.580.16%0.58%1.87%7,993,700147,657,000107%18.47-0.51%18.500.01%18.400.54%18.240.35%0.10%
2022-11-1818.5418.7918.3018.550.00%-0.09%2.06%6,440,800119,577,00090%18.570.57%18.500.93%18.300.43%18.180.27%0.05%
2022-11-1718.3018.6118.1918.550.27%0.49%2.33%5,846,200107,923,00084%18.460.01%18.330.79%18.230.02%18.130.22%0.02%
2022-11-1618.3118.6518.1618.500.76%0.22%2.27%6,406,100118,250,00096%18.461.85%18.180.43%18.220.33%18.090.29%0.00%
2022-11-1518.3118.3917.8118.360.88%1.30%1.79%8,227,900149,121,000123%18.120.84%18.10-0.50%18.160.37%18.040.49%-0.01%
2022-11-1417.6718.2417.3718.202.30%1.26%1.39%6,365,200114,407,00094%17.97-1.12%18.19-0.12%18.100.17%17.950.01%-0.07%
2022-11-1118.4918.6017.7317.79-2.63%-2.13%-0.89%8,694,700158,055,000133%18.18-1.04%18.210.62%18.070.22%17.950.01%-0.06%
2022-11-1018.2018.6018.1018.27-0.49%-0.54%1.80%8,685,800159,548,000138%18.371.29%18.101.09%18.030.64%17.950.19%-0.02%
2022-11-0917.4718.5017.1018.366.25%1.24%2.50%12,967,100235,163,000211%18.144.48%17.911.17%17.910.76%17.91-0.43%0.00%
2022-11-0817.7017.8017.1817.28-2.54%-0.45%-3.95%3,716,00064,504,00061%17.36-2.08%17.70-0.84%17.780.29%17.99-0.36%0.14%
2022-11-0718.0318.1017.5717.73-1.23%0.02%-1.80%5,296,60093,895,00085%17.73-1.31%17.85-0.40%17.73-0.26%18.06-0.21%0.24%
2022-11-0418.0118.1717.8117.95-0.33%-0.07%-0.79%4,207,00075,571,00067%17.960.36%17.921.42%17.77-0.43%18.09-0.05%0.32%
2022-11-0317.9818.0817.6818.01-0.33%0.62%-0.51%3,117,20055,796,00049%17.900.00%17.67-0.23%17.85-0.36%18.100.05%0.36%
2022-11-0217.6718.1617.3718.072.32%0.96%-0.13%5,604,400100,313,00083%17.902.63%17.71-0.67%17.91-1.12%18.090.17%0.42%
2022-11-0118.1018.2316.8017.66-1.18%1.26%-2.23%8,739,300152,425,000126%17.44-3.00%17.83-1.72%18.12-1.09%18.06-0.11%0.45%
2022-10-3118.0518.4717.6017.87-2.03%-0.62%-1.17%4,767,10085,715,00073%17.98-1.25%18.14-1.41%18.32-0.07%18.080.18%0.52%
2022-10-2818.5018.6817.9518.240.00%0.18%1.06%7,067,200128,683,000101%18.210.11%18.40-0.13%18.330.03%18.050.36%0.66%
2022-10-2718.2518.4118.0118.24-0.92%0.29%1.42%6,586,500119,793,00084%18.19-2.69%18.430.08%18.330.31%17.980.40%1.03%
2022-10-2618.5119.1418.0018.410.27%-1.50%2.77%9,484,500177,279,000132%18.692.35%18.411.30%18.271.51%17.910.97%0.96%
2022-10-2517.7018.4517.7018.361.72%0.54%3.49%5,932,600108,344,00090%18.260.63%18.170.70%18.000.97%17.740.62%0.81%
2022-10-2418.0618.4317.8018.05-0.55%-0.53%2.37%6,794,400123,301,000108%18.150.29%18.051.12%17.830.39%17.630.57%0.69%
2022-10-2117.9518.2917.8618.150.00%0.30%3.52%4,372,50079,120,00075%18.100.98%17.851.09%17.760.11%17.530.42%0.51%