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:
达安基因( 002030.SZ 深证)
板块 :生物制品   创新创投   
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
2019-12-0510.3710.4810.3310.440.68%0.32%0.96%3,578,50037,240,000124%10.410.65%10.37-0.13%10.390.21%10.34-0.15%-0.21%
2019-12-0410.2710.3910.2610.370.10%0.29%0.14%2,611,70027,006,00093%10.340.06%10.38-0.17%10.370.17%10.36-0.39%-0.22%
2019-12-0310.4310.4910.2610.36-0.67%0.25%-0.36%2,788,00028,812,00094%10.33-1.42%10.400.09%10.350.17%10.40-0.28%-0.21%
2019-12-0210.4610.5710.4010.43-0.48%-0.51%0.04%2,084,80021,854,00069%10.480.88%10.390.70%10.330.69%10.43-0.01%-0.23%
2019-11-2910.4010.4910.2710.480.77%0.85%0.51%2,821,10029,318,00091%10.390.88%10.320.60%10.26-0.37%10.43-0.07%-0.29%
2019-11-2810.2410.4010.2210.401.56%0.96%-0.33%2,524,10026,001,00080%10.300.76%10.250.53%10.30-0.48%10.43-0.27%-0.29%
2019-11-2710.2310.2810.1410.240.00%0.17%-2.12%1,991,00020,354,00061%10.22-0.02%10.20-1.08%10.35-0.82%10.46-0.18%-0.27%
2019-11-2610.1910.2710.1610.240.39%0.15%-2.30%2,016,70020,621,00057%10.230.48%10.31-0.78%10.43-0.51%10.48-0.04%-0.26%
2019-11-2510.3310.4010.0410.20-1.64%0.24%-2.72%4,067,70041,394,000111%10.18-2.86%10.39-1.62%10.49-0.67%10.49-0.30%-0.32%
2019-11-2210.5710.6810.3310.37-1.89%-1.01%-1.40%4,348,30045,553,000118%10.48-0.97%10.56-0.42%10.56-0.06%10.52-0.41%-0.37%
2019-11-2110.5910.6610.5010.57-0.19%-0.09%0.09%2,702,60028,592,00074%10.58-0.64%10.610.23%10.56-0.04%10.56-0.27%-0.36%
2019-11-2010.5810.7510.5510.59-0.47%-0.54%0.01%4,019,90042,798,000107%10.650.57%10.580.60%10.570.34%10.59-0.26%-0.37%
2019-11-1910.5710.6410.4910.640.95%0.50%0.22%3,737,00039,565,00096%10.591.01%10.520.00%10.530.43%10.62-0.47%-0.47%
2019-11-1810.4910.5410.4010.540.96%0.56%-1.19%2,534,10026,559,00061%10.480.09%10.52-0.02%10.490.03%10.67-0.61%-0.51%
2019-11-1510.5710.5810.3510.44-1.23%-0.31%-2.72%3,003,20031,449,00063%10.47-1.17%10.520.32%10.48-0.72%10.73-0.09%-0.55%
2019-11-1410.5710.6810.5010.57-0.19%-0.25%-1.60%3,391,80035,938,00068%10.600.90%10.490.34%10.56-0.46%10.74-0.03%-0.60%
2019-11-1310.3510.6310.3010.591.92%0.84%-1.44%4,598,10048,288,00088%10.501.50%10.45-1.09%10.61-0.75%10.75-0.11%-0.61%
2019-11-1210.4010.4610.2610.390.19%0.42%-3.41%2,889,70029,899,00054%10.35-1.18%10.57-1.22%10.69-0.96%10.76-0.59%-0.62%
2019-11-1110.8310.8310.2910.37-3.98%-0.96%-4.17%5,313,40055,635,00082%10.47-3.43%10.70-1.40%10.79-1.09%10.82-0.85%-0.60%
2019-11-0810.9710.9810.7510.80-0.92%-0.40%-1.04%4,230,90045,875,00062%10.84-0.11%10.85-0.36%10.910.32%10.91-0.28%-0.54%
2019-11-0710.7810.9710.7010.900.83%0.41%-0.41%3,915,60042,502,00055%10.860.00%10.89-0.41%10.870.30%10.95-0.37%-0.50%
2019-11-0611.0311.0310.7110.81-1.37%-0.41%-1.60%4,926,10053,473,00060%10.86-0.80%10.940.49%10.840.32%10.99-1.32%-0.47%
2019-11-0510.8811.0910.7710.960.74%0.16%-1.55%5,924,20064,829,00061%10.94-0.32%10.880.69%10.81-0.31%11.13-0.85%-0.31%
2019-11-0410.8411.1010.8110.881.02%-0.89%-3.10%8,106,60088,998,00077%10.982.75%10.811.34%10.84-0.71%11.23-0.99%-0.18%
2019-11-0110.6010.8210.4310.772.09%0.80%-5.03%5,737,20061,298,00047%10.680.16%10.66-1.55%10.92-0.69%11.34-0.62%-0.01%
2019-10-3110.6110.7810.5110.55-0.47%-1.10%-7.55%4,934,70052,639,00035%10.670.31%10.83-1.58%10.99-0.70%11.41-0.13%0.13%
2019-10-3010.7710.7710.5510.60-1.30%-0.32%-7.23%4,664,90049,608,00031%10.63-2.90%11.01-0.84%11.07-1.85%11.43-0.23%0.17%
2019-10-2911.3011.3310.6810.74-4.45%-1.93%-6.22%14,685,600160,818,00098%10.95-2.81%11.10-0.83%11.28-1.55%11.45-0.33%0.24%
2019-10-2811.1011.3611.0811.240.54%-0.24%-2.18%9,796,800110,381,00067%11.270.81%11.19-1.86%11.46-0.95%11.49-0.30%0.31%
2019-10-2511.2211.2911.0711.180.00%0.03%-2.99%6,910,90077,240,00039%11.180.25%11.40-1.14%11.57-0.28%11.520.11%0.64%