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:
天坛生物( 600161.SH 上证)
板块 :生物制品   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2022-01-2129.3329.3328.1728.50-3.39%-0.27%-7.38%14,956,000427,414,00064%28.58-4.68%29.82-3.03%31.10-1.11%30.77-0.16%0.59%
2022-01-2030.5030.8929.4429.50-3.94%-1.60%-4.29%16,740,900501,899,00073%29.98-2.08%30.75-3.41%31.45-0.24%30.820.03%0.69%
2022-01-1930.6731.3030.1430.71-0.94%0.30%-0.33%19,679,200602,547,00091%30.62-2.69%31.84-0.29%31.530.22%30.810.16%0.71%
2022-01-1832.3732.4130.8831.00-5.43%-1.47%0.77%21,683,900682,260,000109%31.46-3.87%31.930.49%31.461.00%30.760.54%0.73%
2022-01-1731.8833.1931.8032.783.31%0.15%7.13%35,806,8001,172,041,000197%32.734.66%31.773.48%31.152.35%30.601.79%0.73%
2022-01-1430.0432.0030.0431.734.89%1.45%5.55%28,538,400892,548,000178%31.283.05%30.701.43%30.431.34%30.061.00%0.57%
2022-01-1330.4031.0029.9030.250.53%-0.33%1.63%14,168,300430,012,00099%30.350.93%30.270.65%30.030.49%29.760.48%0.48%
2022-01-1230.3030.4029.8230.09-1.02%0.07%1.58%17,845,800536,615,000124%30.07-0.89%30.080.41%29.890.32%29.620.43%0.44%
2022-01-1130.4930.9829.7330.404.43%0.20%3.07%36,706,9001,113,647,000280%30.344.47%29.951.99%29.791.33%29.491.33%0.38%
2022-01-1028.9029.3028.8229.110.83%0.24%0.01%9,215,700267,625,00084%29.04-2.12%29.37-0.29%29.400.01%29.110.26%0.22%
2022-01-0729.1630.5828.8028.87-0.86%-2.69%-0.56%19,970,200592,496,000188%29.672.16%29.450.39%29.400.66%29.030.88%0.16%
2022-01-0629.1929.4328.7429.12-0.34%0.27%1.17%8,943,400259,741,00090%29.04-1.18%29.340.04%29.210.20%28.780.20%0.02%
2022-01-0529.3029.7329.0529.22-0.51%-0.58%1.72%9,581,300281,585,000100%29.39-0.38%29.330.44%29.150.54%28.730.41%-0.01%
2022-01-0428.9829.7828.9829.371.42%-0.45%2.67%13,349,800393,847,000144%29.501.91%29.201.00%28.990.93%28.610.54%-0.08%
2021-12-3128.8029.0928.7328.960.24%0.04%1.78%7,763,400224,732,00087%28.950.09%28.910.48%28.730.48%28.450.18%-0.15%
2021-12-3028.9229.0828.7028.89-0.07%-0.11%1.72%7,709,500222,977,00087%28.920.14%28.770.51%28.590.67%28.400.11%-0.20%
2021-12-2928.5829.1428.2728.911.80%0.09%1.90%14,018,300404,885,000158%28.881.67%28.631.01%28.400.59%28.370.11%-0.25%
2021-12-2828.6028.7628.3028.40-0.77%-0.04%0.20%7,526,800213,835,00087%28.41-0.06%28.340.60%28.230.20%28.34-0.22%-0.30%
2021-12-2728.2328.6928.0528.621.35%0.68%0.76%10,126,500287,867,000118%28.430.86%28.170.22%28.180.09%28.40-0.26%-0.32%
2021-12-2427.9628.5227.7928.241.07%0.20%-0.83%9,257,200260,905,000108%28.180.90%28.110.13%28.15-0.11%28.48-0.32%-0.37%
2021-12-2328.3628.3827.7227.94-1.55%0.03%-2.19%11,283,200315,158,000124%27.93-1.31%28.07-0.63%28.18-0.54%28.57-0.53%-0.38%
2021-12-2228.0628.5728.0228.381.14%0.27%-1.18%6,742,100190,822,00077%28.300.79%28.25-0.07%28.34-0.44%28.72-0.15%-0.35%
2021-12-2128.1828.3427.9228.06-0.50%-0.07%-2.43%7,633,300214,340,00088%28.08-1.03%28.27-0.56%28.46-0.68%28.76-0.22%-0.34%
2021-12-2028.3328.6428.1828.20-0.04%-0.60%-2.16%7,761,600220,203,00089%28.370.04%28.43-0.61%28.66-0.51%28.82-0.22%-0.35%
2021-12-1728.6628.7628.2128.21-1.57%-0.53%-2.34%7,768,400220,305,00088%28.36-0.72%28.61-0.81%28.81-0.32%28.89-0.32%-0.36%
2021-12-1628.6128.7628.5028.66-0.10%0.34%-1.10%7,755,500221,527,00087%28.56-0.91%28.84-0.59%28.90-0.41%28.98-0.38%-0.35%
2021-12-1529.2429.2828.6228.69-1.85%-0.47%-1.38%10,091,700290,897,000116%28.83-1.14%29.01-0.01%29.02-0.09%29.09-0.37%-0.33%
2021-12-1429.0029.3128.8829.230.62%0.25%0.11%7,077,200206,353,00084%29.160.22%29.01-0.12%29.040.24%29.20-0.44%-0.31%
2021-12-1328.9029.4228.8229.050.31%-0.14%-0.95%9,257,700269,323,000103%29.090.75%29.050.17%28.970.03%29.33-0.73%-0.30%
2021-12-1029.0929.4228.7028.960.00%0.29%-1.98%13,418,700387,475,000135%28.88-1.34%29.000.05%28.96-0.39%29.55-0.43%-0.21%