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:
国发股份( 600538.SH 上证)
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
2022-01-215.675.755.585.730.70%1.22%-5.79%12,244,30069,316,00049%5.66-1.87%5.78-1.94%5.91-1.52%6.08-0.38%0.07%
2022-01-205.915.945.665.69-4.05%-1.37%-6.80%23,724,600136,861,00095%5.77-2.32%5.89-1.96%6.00-2.23%6.11-0.55%0.12%
2022-01-195.855.975.855.930.51%0.41%-3.40%11,723,80069,237,00049%5.91-1.06%6.01-1.30%6.13-0.68%6.14-0.10%0.17%
2022-01-186.126.145.875.90-3.75%-1.16%-3.99%33,668,400200,960,000138%5.97-3.04%6.09-2.58%6.18-0.76%6.15-0.47%0.17%
2022-01-176.156.246.126.13-0.65%-0.42%-0.71%16,479,600101,455,00070%6.16-0.76%6.25-0.05%6.220.16%6.170.10%0.24%
2022-01-146.316.326.156.17-1.75%-0.53%0.03%23,511,000145,838,000104%6.20-1.88%6.250.16%6.210.23%6.170.18%0.21%
2022-01-136.236.436.226.280.80%-0.66%2.00%33,269,400210,326,000159%6.321.67%6.241.17%6.200.91%6.160.65%0.18%
2022-01-126.086.306.066.232.47%0.19%1.85%41,886,700260,463,000213%6.221.29%6.171.08%6.140.84%6.120.64%0.08%
2022-01-116.136.236.066.08-0.65%-0.96%0.03%18,385,500112,870,000110%6.141.30%6.100.38%6.09-0.25%6.080.30%0.01%
2022-01-106.046.125.966.121.32%0.99%0.99%14,894,60090,263,00093%6.06-0.64%6.08-0.10%6.110.03%6.060.33%-0.03%
2022-01-076.116.156.036.04-0.98%-0.97%0.00%16,687,800101,779,000102%6.100.38%6.09-0.56%6.110.12%6.040.12%-0.10%
2022-01-066.066.136.006.100.66%0.39%1.11%15,879,20096,482,00095%6.08-0.07%6.120.07%6.100.18%6.03-0.07%-0.09%
2022-01-056.156.206.016.06-1.94%-0.33%0.38%21,471,400130,551,000131%6.08-1.49%6.120.05%6.090.38%6.04-0.08%-0.05%
2022-01-046.066.286.046.182.32%0.13%2.28%29,072,600179,433,000185%6.172.34%6.111.34%6.061.34%6.040.18%-0.03%
2021-12-316.046.076.016.040.17%0.15%0.15%10,980,10066,222,00073%6.03-0.10%6.030.60%5.980.54%6.03-0.12%-0.05%
2021-12-306.086.096.016.03-0.33%-0.12%-0.13%11,362,20068,593,00072%6.040.17%6.000.67%5.95-0.13%6.04-0.13%-0.10%
2021-12-295.956.105.896.051.85%0.38%0.07%19,092,400115,071,000116%6.032.33%5.961.09%5.96-0.20%6.05-0.40%-0.16%
2021-12-285.885.945.845.941.02%0.85%-2.14%10,210,80060,145,00056%5.890.20%5.89-0.96%5.97-0.81%6.07-0.05%-0.19%
2021-12-275.855.915.825.880.00%0.03%-3.18%9,483,10055,742,00050%5.88-0.32%5.95-0.95%6.02-0.73%6.07-0.13%-0.32%
2021-12-245.985.985.845.88-1.84%-0.29%-3.31%19,377,700114,267,000101%5.90-2.19%6.01-1.48%6.07-0.69%6.08-0.28%-0.50%
2021-12-236.106.125.995.99-2.12%-0.65%-1.77%20,193,200121,752,000106%6.03-1.66%6.10-0.83%6.11-0.31%6.100.15%-0.52%
2021-12-226.156.186.116.12-0.65%-0.18%0.51%12,917,00079,188,00066%6.13-0.20%6.150.28%6.13-0.18%6.090.38%-0.61%
2021-12-216.126.216.086.160.49%0.28%1.55%17,694,200108,697,00082%6.14-0.28%6.130.16%6.140.36%6.070.13%-0.80%
2021-12-206.146.246.116.13-0.33%-0.49%1.19%18,112,500111,564,00083%6.161.18%6.12-0.18%6.120.31%6.06-0.08%-0.95%
2021-12-176.136.156.056.150.33%1.02%1.43%19,064,200116,066,00080%6.09-0.36%6.130.31%6.100.10%6.06-0.57%-1.20%
2021-12-166.156.166.066.13-0.65%0.33%0.52%16,637,700101,660,00065%6.11-0.88%6.110.28%6.090.46%6.10-0.70%-1.35%
2021-12-156.006.295.986.173.18%0.10%0.47%32,342,300199,357,000122%6.162.87%6.090.98%6.061.02%6.14-0.73%-1.47%
2021-12-146.026.045.975.98-0.99%-0.20%-3.33%14,476,20086,741,00053%5.99-0.84%6.040.13%6.00-0.15%6.19-1.37%-1.68%
2021-12-136.066.086.026.04-0.33%-0.05%-3.70%14,831,00089,623,00045%6.04-0.26%6.030.55%6.01-0.50%6.27-1.91%-2.15%
2021-12-106.036.126.006.060.00%0.02%-5.22%21,001,600127,255,00049%6.061.05%5.990.02%6.04-1.03%6.39-0.48%-4.00%