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:
*ST生物( 000504.SZ 深证)
板块 :传播与文化产业   
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
2019-05-1713.7913.7913.3513.51-0.44%0.49%6.71%871,10011,711,00041%13.44-0.65%13.53-0.51%13.55-0.75%12.661.54%-1.07%
2019-05-1613.4013.8013.3613.570.44%0.28%8.83%1,005,80013,610,00041%13.53-0.32%13.600.08%13.660.17%12.47-0.25%-1.46%
2019-05-1513.6114.0513.3013.51-1.60%-0.49%8.08%1,419,20019,267,00053%13.58-0.85%13.59-0.75%13.631.44%12.50-1.20%-1.56%
2019-05-1413.9713.9713.5213.730.22%0.28%8.52%1,009,20013,818,00034%13.691.31%13.690.37%13.442.67%12.65-1.52%-1.55%
2019-05-1313.2513.8013.2513.700.66%1.37%6.64%1,326,70017,930,00039%13.52-1.60%13.641.80%13.095.94%12.85-2.90%-1.51%
2019-05-1014.0414.0512.7813.611.72%-0.90%2.87%5,097,20070,005,000127%13.733.77%13.407.88%12.365.13%13.23-0.44%-1.30%
2019-05-0913.1613.3812.8013.385.02%1.10%0.69%812,10010,748,00019%13.245.06%12.426.72%11.76-1.38%13.29-0.65%-1.45%
2019-05-0812.4912.7412.1512.745.03%1.13%-4.75%1,989,50025,064,00041%12.604.42%11.640.80%11.92-2.92%13.38-0.99%-1.58%
2019-05-0711.5512.1311.5512.135.02%0.54%-10.20%2,893,30034,909,00054%12.078.75%11.54-2.12%12.28-3.45%13.51-1.34%-1.61%
2019-05-0611.0511.6311.0511.55-0.69%4.11%-15.64%5,814,60064,507,00097%11.09-5.74%11.79-8.27%12.72-7.91%13.69-2.96%-1.66%
2019-04-2912.5312.6711.6311.63-9.98%-1.18%-17.56%4,899,60057,664,00089%11.77-9.84%12.86-7.35%13.81-3.24%14.11-2.38%-1.47%
2019-04-2613.1613.5012.7912.92-3.73%-1.02%-10.60%3,330,80043,477,00070%13.05-5.69%13.88-4.68%14.27-0.96%14.45-1.21%-1.26%
2019-04-2514.5014.5913.4213.42-7.77%-3.04%-8.26%4,755,60065,823,000108%13.84-5.15%14.56-0.45%14.41-0.89%14.63-1.14%-1.15%
2019-04-2414.4214.9914.3814.55-1.89%-0.29%-1.67%4,066,70059,347,000104%14.59-2.53%14.620.70%14.54-0.12%14.80-1.08%-1.01%
2019-04-2314.1815.5814.1714.834.73%-0.95%-0.86%7,902,300118,310,000210%14.975.87%14.521.70%14.560.63%14.96-0.80%-0.90%
2019-04-2214.1914.3313.9614.16-0.21%0.13%-6.09%5,473,40077,406,000157%14.14-0.28%14.28-1.37%14.47-1.68%15.08-1.94%-0.89%
2019-04-1914.5014.5313.9614.19-1.66%0.06%-7.73%4,376,20062,065,000131%14.18-2.68%14.48-1.82%14.71-2.01%15.38-1.94%-0.90%
2019-04-1814.6214.8914.3114.43-1.23%-0.97%-7.98%4,003,00058,332,000126%14.57-0.95%14.75-1.91%15.02-1.97%15.68-1.33%-0.72%
2019-04-1714.9115.0114.5814.61-2.54%-0.69%-8.07%3,919,70057,662,000131%14.71-2.16%15.03-2.59%15.32-3.18%15.89-1.86%-0.46%
2019-04-1615.5015.5514.7514.99-3.23%-0.30%-7.43%2,914,40043,819,00098%15.04-3.66%15.43-2.70%15.82-1.97%16.19-1.04%-0.19%
2019-04-1515.8615.8815.3515.49-1.34%-0.74%-5.34%2,213,50034,543,00074%15.61-1.42%15.86-2.26%16.14-0.73%16.36-0.28%-0.02%
2019-04-1216.0016.3515.6115.70-2.36%-0.82%-4.33%1,974,00031,249,00067%15.83-2.48%16.23-0.87%16.26-0.72%16.41-0.09%0.06%
2019-04-1116.4916.6916.0016.08-2.55%-0.94%-2.10%1,698,30027,569,00057%16.23-1.48%16.370.12%16.38-0.05%16.430.27%0.16%
2019-04-1016.4416.7416.2716.500.36%0.15%0.73%3,128,70051,550,000100%16.480.86%16.35-0.10%16.38-0.58%16.38-0.03%0.19%
2019-04-0916.1316.5515.7216.441.92%0.64%0.33%2,925,30047,787,00088%16.340.55%16.370.01%16.48-0.30%16.39-0.65%0.29%
2019-04-0816.2816.8815.8616.13-0.92%-0.71%-2.20%3,444,50055,959,00092%16.25-1.68%16.37-1.46%16.53-0.10%16.49-2.00%0.54%
2019-04-0416.3017.0016.1716.28-0.55%-1.48%-3.27%3,230,90053,387,00068%16.521.23%16.61-0.11%16.540.43%16.83-0.18%1.28%
2019-04-0316.5916.6616.0616.37-2.44%0.29%-2.91%2,198,60035,887,00040%16.32-3.09%16.630.16%16.470.59%16.861.30%1.78%
2019-04-0216.5917.2016.5016.781.15%-0.37%0.82%3,878,30065,321,00067%16.841.57%16.601.53%16.380.47%16.640.85%1.81%
2019-04-0116.3616.8016.1016.590.00%0.04%0.53%3,711,10061,540,00064%16.582.45%16.351.66%16.30-0.99%16.500.66%1.77%