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:
天下秀( 600556.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
2022-01-2110.7810.9910.4510.58-2.31%-0.66%-8.08%30,010,800319,623,00066%10.65-3.54%11.08-2.60%11.40-1.50%11.51-1.35%-0.95%
2022-01-2011.3511.4210.8310.83-5.58%-1.91%-7.18%40,713,300449,534,00087%11.04-4.27%11.38-2.72%11.57-0.99%11.67-1.39%-0.86%
2022-01-1911.2611.7411.2411.471.06%-0.55%-3.06%31,877,700367,683,00068%11.53-0.23%11.69-0.34%11.69-0.46%11.83-1.83%-0.78%
2022-01-1811.9112.0211.3011.35-5.18%-1.83%-5.82%46,488,000537,431,00088%11.56-3.13%11.73-0.30%11.740.18%12.05-1.10%-0.59%
2022-01-1711.6312.1011.5811.971.61%0.30%-1.77%47,028,000561,210,00087%11.931.95%11.770.26%11.720.96%12.19-0.40%-0.52%
2022-01-1411.3512.0211.2311.782.88%0.63%-3.72%46,699,600546,687,00082%11.710.49%11.740.77%11.61-1.25%12.24-0.19%-0.61%
2022-01-1311.7511.9611.4311.45-3.78%-1.71%-6.59%40,427,700470,934,00068%11.65-1.60%11.650.74%11.76-1.68%12.26-0.05%-0.79%
2022-01-1211.4912.1711.3811.905.50%0.52%-2.97%51,425,700608,796,00087%11.843.91%11.56-1.66%11.96-2.89%12.26-0.11%-0.94%
2022-01-1111.4311.6611.2011.28-1.91%-0.99%-8.12%37,973,200432,618,00058%11.390.03%11.76-3.11%12.31-1.72%12.28-0.95%-1.15%
2022-01-1011.3811.6611.0111.50-3.28%0.97%-7.22%43,688,800497,614,00066%11.39-7.38%12.14-4.47%12.53-1.03%12.40-2.11%-1.05%
2022-01-0712.6112.8811.8711.89-6.16%-3.32%-6.10%55,684,100684,803,00082%12.30-2.16%12.71-1.03%12.660.44%12.66-0.49%-0.76%
2022-01-0612.9512.9512.2512.67-3.94%0.80%-0.42%54,981,800691,039,00083%12.57-3.86%12.840.46%12.610.89%12.72-0.60%-0.67%
2022-01-0512.6913.4912.5313.192.33%0.89%3.04%81,742,1001,068,705,000127%13.072.39%12.782.90%12.492.02%12.800.10%-0.55%
2022-01-0412.4113.0012.2812.894.37%0.95%0.80%67,034,300855,992,000107%12.772.87%12.422.49%12.25-0.10%12.79-0.41%-0.51%
2021-12-3112.1912.8712.0012.351.31%-0.51%-3.82%64,741,000803,644,00099%12.413.02%12.120.89%12.26-3.19%12.84-1.29%-0.41%
2021-12-3011.5012.3611.4112.194.46%1.17%-6.30%62,844,900757,214,00091%12.052.20%12.01-2.19%12.66-1.46%13.01-1.99%-0.20%
2021-12-2911.8512.0511.6311.67-3.63%-1.02%-12.08%46,225,800544,983,00061%11.79-2.55%12.28-5.67%12.85-1.90%13.27-1.57%0.18%
2021-12-2811.6313.0511.6312.11-6.27%0.09%-10.19%83,464,8001,009,873,000105%12.10-8.09%13.02-3.23%13.10-2.08%13.48-2.15%0.49%
2021-12-2714.1014.1012.9212.92-10.03%-1.85%-6.24%42,342,400557,386,00053%13.16-4.12%13.45-0.31%13.380.03%13.78-0.02%0.98%
2021-12-2413.0614.3612.7014.3610.04%4.59%4.19%98,199,7001,348,305,000121%13.734.71%13.492.12%13.37-0.09%13.780.80%1.13%
2021-12-2313.0113.5212.9613.05-2.03%-0.48%-4.56%45,102,300591,440,00055%13.11-2.09%13.21-0.25%13.39-1.94%13.670.45%1.05%
2021-12-2213.0113.8612.9013.321.45%-0.55%-2.15%61,854,200828,396,00077%13.392.37%13.25-1.47%13.65-1.20%13.610.63%0.83%
2021-12-2112.9313.3512.7213.132.18%0.36%-2.94%50,410,500659,500,00062%13.08-1.14%13.44-2.82%13.82-1.64%13.530.48%0.47%
2021-12-2013.7114.0812.8012.85-7.55%-2.90%-4.56%72,484,000959,238,00091%13.23-4.66%13.83-2.04%14.05-0.14%13.460.52%0.23%
2021-12-1714.1614.5013.4013.90-1.56%0.14%3.78%76,418,1001,060,745,000104%13.88-2.71%14.12-1.11%14.071.48%13.390.88%-0.07%
2021-12-1613.8814.8713.6714.12-0.63%-1.04%6.35%92,183,2001,315,273,000138%14.270.64%14.281.64%13.862.05%13.281.83%-0.38%
2021-12-1513.8714.6813.5614.210.28%0.23%8.98%90,604,2001,284,498,000145%14.18-1.34%14.053.07%13.582.54%13.041.48%-0.59%
2021-12-1414.1015.0013.2214.171.72%-1.38%10.28%120,770,6001,735,397,000215%14.376.21%13.635.67%13.254.62%12.852.73%-0.70%
2021-12-1313.0013.9312.7713.9310.03%2.96%11.37%95,740,1001,295,279,000187%13.537.72%12.904.74%12.663.24%12.511.48%-0.96%
2021-12-1012.0312.8811.9612.660.00%0.80%2.71%73,669,200925,230,000148%12.562.99%12.321.11%12.261.11%12.330.01%-1.12%