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
2020-07-1613.0013.3312.6713.090.15%1.13%-2.73%1,793,60023,217,00052%12.94-3.32%13.28-2.46%13.52-1.35%13.46-0.41%1.25%
2020-07-1513.5013.7913.0013.07-3.90%-2.38%-3.29%1,754,60023,493,00052%13.39-0.56%13.62-0.58%13.701.97%13.510.24%1.80%
2020-07-1413.8514.1013.1513.60-1.73%1.00%0.88%2,245,80030,240,00064%13.47-3.32%13.70-0.98%13.440.69%13.480.99%1.99%
2020-07-1313.7014.2913.7013.841.24%-0.62%3.67%2,369,00032,994,00059%13.931.81%13.833.70%13.34-0.25%13.350.29%2.72%
2020-07-1013.9013.9513.4513.670.15%-0.07%2.69%2,302,50031,495,00059%13.68-1.32%13.341.03%13.38-0.40%13.310.42%2.74%
2020-07-0913.4614.3213.3013.650.00%-1.53%2.96%3,631,30050,336,00098%13.867.32%13.20-0.10%13.430.21%13.261.46%2.83%
2020-07-0812.8813.6712.3713.654.84%5.67%4.47%6,422,00082,955,000166%12.92-1.27%13.21-2.64%13.40-0.92%13.071.73%3.00%
2020-07-0713.6013.6013.0213.02-4.96%-0.48%1.37%4,960,20064,896,000139%13.08-6.03%13.57-2.40%13.531.28%12.840.96%3.27%
2020-07-0614.1514.4513.5013.70-3.18%-1.59%7.69%3,610,00050,260,000121%13.920.27%13.912.16%13.360.90%12.723.09%3.39%
2020-07-0313.9514.4013.2014.152.09%1.92%14.66%3,716,00051,594,000131%13.88-0.23%13.614.08%13.241.70%12.343.74%3.36%
2020-07-0213.6013.9913.5913.864.05%-0.40%16.51%2,023,10028,154,00076%13.926.04%13.081.05%13.022.79%11.905.05%3.17%
2020-07-0112.3013.3212.3013.324.96%1.49%17.63%3,338,50043,813,000114%13.121.92%12.941.02%12.663.83%11.322.15%2.77%
2020-06-3013.5913.5912.2912.69-1.93%-1.45%14.47%9,124,500117,498,000339%12.88-0.49%12.817.33%12.206.66%11.098.37%2.67%
2020-06-2912.9412.9412.9412.945.03%0.00%26.49%372,1004,815,00018%12.945.09%11.943.95%11.433.14%10.230.42%2.24%
2020-06-2412.3112.3212.2212.325.03%0.06%20.94%1,266,20015,591,00060%12.315.49%11.482.08%11.093.83%10.191.30%2.30%
2020-06-2311.3611.7311.3611.735.01%0.50%16.65%3,187,90037,208,000149%11.674.87%11.255.16%10.687.50%10.063.17%2.33%
2020-06-2211.0811.1710.6811.174.98%0.36%14.60%4,657,90051,843,000226%11.134.84%10.707.84%9.935.19%9.754.40%2.31%
2020-06-1910.5010.6410.3010.645.03%0.23%13.97%1,240,20013,166,00068%10.625.74%9.926.30%9.440.97%9.342.25%2.13%
2020-06-189.7710.139.6010.134.97%0.90%10.94%2,910,50029,221,000149%10.045.81%9.332.98%9.351.64%9.132.79%2.12%
2020-06-179.039.839.039.652.44%1.70%8.63%2,816,70026,728,000149%9.497.44%9.06-0.23%9.200.71%8.881.76%1.93%
2020-06-168.529.428.529.425.02%6.66%7.92%5,001,60044,174,000280%8.83-1.55%9.08-3.79%9.14-1.79%8.731.08%1.77%
2020-06-158.978.978.978.97-4.98%-0.01%3.87%602,5005,405,00046%8.97-5.36%9.44-0.65%9.301.44%8.641.16%1.74%
2020-06-129.449.859.449.44-5.03%-0.41%10.58%3,347,10031,728,000265%9.48-4.63%9.503.69%9.175.95%8.544.11%1.69%
2020-06-109.949.949.949.944.96%0.01%21.22%312,9003,110,00034%9.945.44%9.173.35%8.652.98%8.201.01%1.31%
2020-06-099.379.479.129.474.99%0.47%16.65%725,9006,842,00074%9.435.46%8.874.51%8.402.18%8.121.56%1.23%
2020-06-088.949.028.669.025.01%0.92%12.85%1,898,80016,971,000191%8.944.65%8.495.06%8.233.41%7.992.92%1.09%
2020-06-058.268.598.208.595.01%0.57%10.61%1,639,40014,002,000180%8.546.10%8.083.42%7.953.18%7.772.62%0.84%
2020-06-047.808.187.708.185.01%1.61%8.09%2,181,20017,558,000242%8.055.66%7.813.47%7.712.77%7.572.20%0.61%
2020-06-037.527.817.407.793.59%2.24%5.20%1,540,80011,740,000191%7.621.42%7.551.33%7.501.06%7.410.87%0.42%
2020-06-027.447.587.447.520.00%0.11%2.44%778,8005,850,000111%7.511.51%7.450.54%7.420.56%7.340.15%0.33%