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
2022-11-304.995.004.894.90-1.01%-0.69%-1.88%6,853,40033,817,00077%4.930.43%4.890.21%4.900.08%4.99-0.28%0.10%
2022-11-294.784.974.784.952.70%0.75%-1.16%10,187,70050,054,000109%4.911.82%4.88-0.12%4.90-0.69%5.01-0.44%0.15%
2022-11-284.864.914.784.82-1.43%-0.10%-4.17%8,673,90041,848,00089%4.83-1.49%4.89-0.65%4.93-1.12%5.03-0.36%0.24%
2022-11-254.984.984.854.89-1.01%-0.16%-3.13%6,434,00031,511,00064%4.90-0.99%4.92-1.17%4.99-0.89%5.05-0.04%0.32%
2022-11-244.935.004.904.940.61%-0.14%-2.18%7,065,20034,951,00066%4.950.80%4.98-0.86%5.03-0.75%5.050.04%0.37%
2022-11-235.005.024.854.91-1.60%0.04%-2.73%8,795,50043,165,00082%4.91-2.87%5.02-1.43%5.07-0.59%5.050.04%0.39%
2022-11-225.145.154.974.99-2.54%-1.25%-1.11%10,125,50051,161,00098%5.05-0.69%5.09-0.66%5.10-0.16%5.050.52%0.41%
2022-11-215.135.155.035.120.39%0.63%1.99%8,730,30044,424,00085%5.09-0.92%5.130.14%5.110.28%5.020.38%0.38%
2022-11-185.195.195.095.10-0.78%-0.68%1.98%9,669,20049,650,00095%5.14-0.21%5.120.24%5.090.61%5.000.50%0.37%
2022-11-175.125.205.065.140.98%-0.12%3.30%10,951,10056,358,000109%5.151.44%5.110.79%5.060.70%4.980.63%0.34%
2022-11-165.065.125.035.09-0.20%0.34%2.93%10,291,10052,210,000102%5.07-0.45%5.070.60%5.030.62%4.950.26%0.30%
2022-11-155.065.165.035.100.79%0.08%3.41%12,402,50063,206,000114%5.101.35%5.040.96%5.001.30%4.930.41%0.35%
2022-11-144.955.074.935.062.02%0.64%3.01%11,944,90060,053,000113%5.030.74%4.990.95%4.930.78%4.910.45%0.33%
2022-11-114.965.074.904.961.22%-0.62%1.43%14,437,50072,061,000137%4.991.61%4.941.77%4.900.74%4.890.51%0.32%
2022-11-104.854.974.844.900.20%-0.24%0.72%6,660,80032,715,00060%4.910.72%4.860.29%4.860.23%4.870.21%0.33%
2022-11-094.854.914.824.891.45%0.27%0.72%8,046,70039,244,00073%4.881.54%4.840.00%4.85-0.51%4.860.23%0.35%
2022-11-084.864.874.774.82-0.62%0.35%-0.50%10,756,30051,659,00097%4.80-1.05%4.84-0.33%4.87-0.41%4.840.25%0.39%
2022-11-074.894.904.824.85-0.61%-0.08%0.37%8,656,40042,016,00082%4.85-0.39%4.86-0.80%4.890.16%4.830.29%0.41%
2022-11-044.884.914.824.880.21%0.14%1.29%9,719,40047,363,00093%4.870.56%4.90-0.20%4.890.35%4.820.19%0.43%
2022-11-034.844.904.804.87-0.41%0.50%1.27%10,344,70050,126,000100%4.85-1.82%4.910.14%4.870.17%4.810.19%0.49%
2022-11-024.905.034.844.89-1.01%-0.93%1.88%19,198,10094,758,000198%4.940.45%4.901.22%4.861.04%4.800.74%0.51%
2022-11-014.854.944.854.941.65%0.53%3.67%8,423,10041,391,000102%4.911.87%4.840.71%4.811.03%4.770.30%0.45%
2022-10-314.734.874.724.862.10%0.75%2.29%11,152,10053,799,000136%4.820.19%4.810.61%4.760.63%4.750.27%0.47%
2022-10-284.824.904.744.760.42%-1.14%0.46%17,667,30085,069,000228%4.821.41%4.782.12%4.730.62%4.740.64%0.49%
2022-10-274.754.834.674.74-0.21%-0.17%0.68%6,126,10029,086,00089%4.750.74%4.680.39%4.700.13%4.710.38%0.43%
2022-10-264.604.804.584.753.94%0.79%1.28%7,622,60035,929,000113%4.713.20%4.66-0.56%4.700.00%4.690.67%0.34%
2022-10-254.614.634.514.57-0.87%0.07%-1.91%6,235,40028,479,00093%4.57-2.42%4.69-0.83%4.70-0.85%4.660.41%0.18%
2022-10-244.764.794.574.61-2.74%-1.50%-0.65%8,295,20038,822,000129%4.68-2.01%4.73-0.44%4.74-0.23%4.640.56%0.05%
2022-10-214.664.884.664.741.07%-0.75%2.73%8,814,50042,102,000144%4.781.38%4.750.08%4.750.68%4.610.74%-0.07%
2022-10-204.704.804.644.690.00%-0.45%2.40%5,748,70027,082,00098%4.71-0.40%4.74-0.02%4.720.66%4.580.35%-0.22%