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:
贝瑞基因( 000710.SZ 深证)
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
2020-11-2344.5744.9544.0144.600.09%0.14%-2.86%2,080,10092,643,00084%44.54-0.25%44.440.18%44.44-0.49%45.91-1.24%-0.94%
2020-11-2044.1445.1944.1144.560.72%-0.20%-4.16%1,784,50079,674,00068%44.651.10%44.360.00%44.66-0.51%46.49-0.98%-0.82%
2020-11-1944.0744.7443.3844.240.68%0.18%-5.77%2,062,50091,085,00072%44.16-0.35%44.36-0.96%44.89-1.27%46.95-1.35%-0.73%
2020-11-1844.7545.2243.8843.94-1.96%-0.86%-7.68%2,308,500102,310,00076%44.32-0.45%44.79-1.00%45.46-1.64%47.59-2.31%-0.62%
2020-11-1746.4046.4043.8444.82-2.57%0.67%-8.00%3,259,000145,092,00096%44.52-2.80%45.25-2.08%46.22-2.25%48.72-1.32%-0.36%
2020-11-1645.8946.3545.1046.000.68%0.43%-6.82%1,974,10090,420,00059%45.800.10%46.21-1.69%47.29-1.56%49.37-0.38%-0.26%
2020-11-1345.8246.4945.2945.69-1.32%-0.14%-7.80%2,511,700114,925,00075%45.76-2.28%47.00-2.37%48.04-1.30%49.56-0.71%-0.32%
2020-11-1247.8848.3146.1046.30-3.52%-1.12%-7.24%3,181,500148,966,00096%46.82-3.51%48.15-2.25%48.67-1.66%49.91-0.91%-0.33%
2020-11-1149.2049.5047.5447.99-2.46%-1.10%-4.73%2,440,900118,443,00075%48.52-2.20%49.25-0.22%49.49-2.24%50.37-0.19%-0.34%
2020-11-1050.1150.8548.7049.20-1.01%-0.84%-2.50%2,242,100111,246,00071%49.620.12%49.36-0.66%50.62-0.30%50.46-0.02%-0.52%
2020-11-0948.9050.2948.6549.702.50%0.29%-1.53%3,176,000157,397,00099%49.561.09%49.69-2.73%50.770.05%50.47-0.07%-0.71%
2020-11-0651.8451.8448.0048.49-5.05%-1.09%-3.99%3,533,700173,235,000110%49.02-2.88%51.08-1.07%50.75-0.54%50.51-0.09%-0.92%
2020-11-0551.8551.8749.4751.070.37%1.17%1.02%3,502,100176,776,000108%50.48-4.64%51.640.40%51.02-0.30%50.55-0.26%-1.12%
2020-11-0452.2555.0050.8050.88-1.40%-3.88%0.39%5,077,000268,748,000168%52.934.22%51.432.83%51.171.82%50.680.37%-1.14%
2020-11-0349.3852.3949.0351.606.41%1.59%2.18%2,986,700151,704,000106%50.793.98%50.02-0.43%50.260.42%50.50-0.30%-1.14%
2020-11-0249.9050.5147.9948.49-2.83%-0.74%-4.26%2,214,400108,174,00080%48.85-2.52%50.23-0.43%50.05-0.31%50.65-1.03%-1.07%
2020-10-3050.4051.2349.1449.90-1.54%-0.43%-2.50%2,585,200129,555,00095%50.11-2.12%50.450.19%50.200.27%51.18-0.83%-0.98%
2020-10-2949.7952.0049.5850.681.40%-1.01%-1.79%3,493,900178,878,000134%51.203.25%50.351.16%50.07-0.16%51.60-1.03%-0.93%
2020-10-2850.7050.7048.8049.98-0.24%0.79%-4.14%2,033,900100,857,00077%49.59-0.48%49.78-0.01%50.15-1.11%52.14-1.98%-0.95%
2020-10-2750.5050.7949.0050.10-0.26%0.55%-5.82%2,625,000130,795,00091%49.83-0.08%49.78-1.10%50.71-1.01%53.20-1.88%-0.77%
2020-10-2648.9350.9348.1350.234.08%0.73%-7.35%2,954,700147,337,00099%49.870.32%50.34-1.75%51.23-1.91%54.22-2.17%-0.54%
2020-10-2352.2652.2647.5048.26-7.28%-2.91%-12.91%4,769,500237,083,000146%49.71-4.38%51.23-3.67%52.22-3.39%55.42-2.07%-0.30%
2020-10-2253.3053.3051.5752.05-2.76%0.13%-8.02%2,673,000138,947,00086%51.98-4.09%53.19-2.61%54.06-2.05%56.59-0.48%-0.03%
2020-10-2154.9055.4753.4553.53-2.50%-1.24%-5.86%1,772,00096,045,00058%54.20-0.14%54.61-0.74%55.19-1.85%56.860.43%0.05%
2020-10-2054.3854.9153.4054.900.96%1.15%-3.04%1,300,60070,594,00040%54.28-1.55%55.02-1.08%56.23-1.60%56.620.36%0.00%
2020-10-1955.7556.2954.1854.38-1.98%-1.37%-3.62%2,223,700122,602,00064%55.13-0.46%55.62-2.08%57.14-1.28%56.42-0.17%-0.04%
2020-10-1655.8556.1954.6155.48-0.66%0.17%-1.83%1,962,300108,683,00057%55.39-1.48%56.80-2.00%57.88-0.13%56.51-0.32%0.01%
2020-10-1557.1957.2155.5655.85-2.39%-0.65%-1.49%2,593,800145,815,00069%56.22-2.85%57.96-1.17%57.950.40%56.70-1.22%0.08%
2020-10-1458.9058.9657.1257.22-3.99%-1.11%-0.30%4,057,700234,797,000100%57.87-2.97%58.650.49%57.721.48%57.40-0.18%0.33%
2020-10-1359.2861.2558.6159.600.00%-0.06%3.66%2,945,900175,678,00072%59.641.59%58.362.01%56.891.73%57.500.41%0.38%