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:
生物股份( 600201.SH 上证)
板块 :生物制品   
所属成分指数: 中证500
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
2021-07-2618.4618.4617.0017.96-2.92%1.19%-4.24%15,678,900278,270,000106%17.75-3.97%18.21-2.64%18.65-1.68%18.76-0.84%0.13%
2021-07-2318.5018.6518.3218.50-0.70%0.10%-2.18%8,325,800153,870,00053%18.48-0.85%18.71-1.75%18.97-0.24%18.91-0.66%0.28%
2021-07-2218.8218.9818.4418.63-1.95%-0.05%-2.15%11,910,300222,006,00067%18.64-1.59%19.04-0.59%19.01-0.20%19.04-0.46%0.49%
2021-07-2119.0019.2518.7119.00-0.42%0.31%-0.66%11,647,900220,622,00052%18.94-2.46%19.150.11%19.050.26%19.130.57%0.87%
2021-07-2019.6820.1618.9119.08-0.52%-1.75%0.33%15,710,900305,089,00070%19.421.99%19.130.96%19.000.82%19.021.04%0.86%
2021-07-1918.8919.4018.5819.180.95%0.74%1.90%14,788,500281,578,00062%19.040.82%18.950.59%18.85-0.16%18.820.38%0.75%
2021-07-1618.9919.2118.6019.000.16%0.61%1.32%12,485,300235,782,00054%18.89-0.23%18.840.34%18.88-0.95%18.750.35%0.72%
2021-07-1518.5019.5018.3218.972.10%0.22%1.52%19,998,700378,558,00087%18.931.46%18.78-0.41%19.06-0.56%18.690.32%0.70%
2021-07-1418.8518.9018.4618.58-1.59%-0.41%-0.25%12,651,900236,037,00058%18.66-0.14%18.86-1.60%19.170.73%18.630.23%0.65%
2021-07-1318.7519.1518.2818.88-0.05%1.06%1.59%16,005,900299,017,00076%18.68-1.90%19.16-0.65%19.031.14%18.590.35%0.60%
2021-07-1219.9019.9418.7818.89-4.40%-0.80%1.99%28,303,700538,976,000142%19.04-2.59%19.291.12%18.810.73%18.520.73%0.54%
2021-07-0919.1519.7819.1119.763.35%1.07%7.47%28,419,000555,597,000160%19.551.42%19.072.81%18.681.63%18.391.41%0.37%
2021-07-0819.0019.6818.5019.126.52%-0.81%5.45%60,143,3001,159,394,000372%19.288.18%18.555.70%18.384.78%18.133.36%0.14%
2021-07-0717.9618.1117.6317.95-1.48%0.74%2.33%20,614,200367,329,000161%17.822.33%17.550.76%17.540.71%17.540.41%-0.28%
2021-07-0617.1518.2416.6018.225.81%4.63%4.29%25,006,200435,435,000212%17.410.59%17.42-0.08%17.410.05%17.470.01%-0.45%
2021-07-0517.4117.5017.1717.22-1.77%-0.53%-1.43%8,710,800150,793,00083%17.31-1.18%17.43-0.09%17.40-0.46%17.470.02%-0.56%
2021-07-0217.3017.6317.2017.531.27%0.07%0.37%11,118,400194,764,000104%17.520.39%17.450.37%17.480.12%17.470.15%-0.66%
2021-07-0117.5017.6017.3117.31-0.80%-0.80%-0.75%6,436,300112,304,00058%17.450.68%17.38-0.55%17.46-0.48%17.44-0.12%-0.79%
2021-06-3017.3817.5017.1717.451.28%0.69%-0.06%6,580,100114,039,00055%17.33-0.26%17.48-0.09%17.550.13%17.46-0.27%-0.88%
2021-06-2917.7317.7617.2017.23-2.60%-0.84%-1.59%9,474,300164,624,00075%17.38-1.49%17.49-0.73%17.530.06%17.51-0.30%-0.95%
2021-06-2817.6917.7617.4717.690.86%0.29%0.73%12,292,600216,823,00097%17.641.16%17.620.54%17.520.36%17.56-0.94%-1.03%
2021-06-2517.6217.6517.3117.54-0.96%0.60%-1.06%11,087,200193,306,00076%17.44-1.64%17.530.16%17.450.17%17.73-0.91%-1.09%
2021-06-2417.3318.1617.2217.712.49%-0.08%-1.01%18,152,500321,758,000123%17.732.89%17.501.13%17.420.26%17.89-0.88%-1.08%
2021-06-2317.2917.4017.1117.28-0.69%0.30%-4.26%8,561,700147,500,00058%17.23-0.58%17.30-0.12%17.38-0.65%18.05-1.24%-1.05%
2021-06-2217.2917.5217.1117.400.69%0.41%-4.78%10,549,800182,813,00068%17.330.67%17.32-0.56%17.49-0.63%18.27-1.08%-0.99%
除权分界线,2021年06月22日,10股派1.200元(以下数据已经复权)
2021-06-2117.3217.5117.0417.28-0.35%0.38%-6.46%12,740,300220,837,00080%17.210.13%17.42-0.90%17.60-1.86%18.47-1.03%-0.93%
2021-06-1817.3617.4417.0417.34-0.63%0.86%-7.10%15,090,500261,254,00092%17.19-1.77%17.58-1.25%17.94-1.81%18.67-1.11%-0.90%
2021-06-1717.7217.8217.3317.45-1.58%-0.29%-7.55%13,866,900244,355,00089%17.50-1.38%17.80-2.19%18.27-1.60%18.88-1.05%-0.85%
2021-06-1617.7818.0117.5417.73-0.06%-0.09%-7.05%12,261,800219,075,00082%17.75-0.44%18.20-1.70%18.56-1.74%19.08-0.97%-0.79%
2021-06-1517.8818.0117.6717.740.00%-0.48%-7.90%12,454,500223,491,00083%17.83-2.89%18.52-1.81%18.89-1.48%19.26-1.05%-0.75%