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
2019-10-1531.8031.8030.8630.90-3.23%-1.06%-1.92%2,059,70064,325,000112%31.23-2.51%31.60-0.44%31.55-0.28%31.51-1.79%-0.67%
2019-10-1431.7932.3231.7231.931.37%-0.32%-0.47%2,042,70065,434,00094%32.031.78%31.740.88%31.640.78%32.08-0.16%-0.53%
2019-10-1131.7031.7031.2131.50-0.38%0.09%-1.96%1,159,30036,486,00052%31.47-0.16%31.46-0.07%31.390.33%32.13-0.37%-0.56%
2019-10-1031.4831.6831.3331.620.38%0.31%-1.95%1,429,00045,043,00059%31.520.55%31.480.53%31.290.46%32.25-0.25%-0.60%
2019-10-0931.2131.5431.0831.500.32%0.48%-2.56%968,70030,369,00039%31.35-0.57%31.320.41%31.15-1.03%32.33-0.25%-0.59%
2019-10-0831.1031.8631.0631.401.59%-0.41%-3.11%1,455,30045,883,00057%31.531.67%31.190.59%31.47-2.54%32.41-0.51%-0.55%
2019-09-3031.1031.3230.8030.910.00%-0.32%-5.11%1,119,70034,721,00040%31.010.19%31.01-1.66%32.29-0.40%32.58-0.73%-0.49%
2019-09-2730.8631.1530.7430.910.39%-0.13%-5.81%1,237,60038,303,00041%30.95-0.25%31.53-3.13%32.42-0.53%32.82-0.56%-0.39%
2019-09-2631.8631.9830.5830.79-3.48%-0.76%-6.69%2,922,80090,683,00094%31.03-3.38%32.55-1.19%32.59-0.91%33.00-1.14%-0.30%
2019-09-2532.7832.7831.9031.90-4.18%-0.66%-4.43%3,733,600119,895,000121%32.11-4.51%32.94-0.77%32.89-0.66%33.38-0.99%-0.16%
2019-09-2433.1034.3532.8933.292.37%-1.01%-1.25%5,596,000188,180,000186%33.633.30%33.191.46%33.110.55%33.71-0.35%-0.03%
2019-09-2332.9632.9632.3732.52-1.42%-0.11%-3.88%2,085,40067,891,00069%32.56-0.79%32.71-0.37%32.93-1.14%33.83-0.44%0.04%
2019-09-2032.8433.2932.3732.990.37%0.53%-2.92%2,959,50097,116,00088%32.820.26%32.84-0.79%33.31-0.85%33.98-0.76%0.12%
2019-09-1932.8632.9932.1032.870.03%0.42%-4.00%1,822,10059,640,00047%32.73-0.80%33.10-1.61%33.60-1.10%34.24-0.17%0.28%
2019-09-1832.9833.1832.8332.86-0.21%-0.41%-4.20%1,542,70050,900,00034%32.99-1.05%33.64-0.77%33.97-0.79%34.300.18%0.38%
2019-09-1734.2234.2232.7532.93-3.54%-1.24%-3.82%3,308,900110,334,00070%33.35-2.86%33.90-1.43%34.24-0.59%34.240.07%0.34%
2019-09-1634.4534.8233.9934.14-0.47%-0.54%-0.22%2,833,60097,263,00061%34.330.44%34.39-0.38%34.440.12%34.220.28%0.33%
2019-09-1234.2734.5333.8834.300.18%0.36%0.53%2,197,50075,101,00047%34.18-1.14%34.520.00%34.40-0.39%34.120.31%0.31%
2019-09-1134.8835.3034.2234.24-1.33%-0.96%0.66%3,541,600122,436,00077%34.57-0.25%34.520.36%34.540.27%34.020.29%0.30%
2019-09-1034.7035.0034.2534.700.00%0.12%2.31%4,109,800142,440,00093%34.660.88%34.40-0.31%34.450.61%33.920.32%0.30%
2019-09-0934.2034.7534.0034.701.88%1.00%2.63%4,587,400157,606,000106%34.360.36%34.510.23%34.240.47%33.810.32%0.31%
2019-09-0634.5834.6534.0134.06-1.13%-0.51%1.06%5,406,300185,081,000132%34.23-1.61%34.430.63%34.080.52%33.700.41%0.31%
2019-09-0534.8635.1934.3834.45-1.54%-0.99%2.64%7,468,900259,882,000195%34.801.71%34.211.53%33.901.52%33.570.84%0.33%
2019-09-0433.2035.3033.0834.995.58%2.28%5.12%8,019,500274,356,000242%34.213.14%33.701.93%33.401.52%33.290.76%0.31%
2019-09-0333.6433.7732.9233.14-1.19%-0.09%0.31%4,188,000138,919,000149%33.17-0.16%33.060.87%32.89-0.08%33.04-0.15%0.31%
2019-09-0232.2433.7432.0633.543.74%0.95%1.37%4,031,500133,938,000153%33.221.84%32.780.70%32.920.35%33.09-0.05%0.46%
2019-08-3032.2232.9532.1932.330.84%-0.90%-2.33%2,571,70083,897,00098%32.621.33%32.55-0.95%32.81-0.28%33.100.07%0.58%
2019-08-2933.1333.1331.9132.06-2.52%-0.42%-3.08%2,445,50078,733,00092%32.20-2.02%32.86-0.67%32.90-0.63%33.080.22%0.62%
2019-08-2833.4833.4832.5532.89-1.47%0.09%-0.36%2,110,80069,361,00076%32.86-1.57%33.08-0.07%33.11-0.31%33.010.25%0.68%
2019-08-2732.9233.8332.9233.380.00%-0.01%1.38%3,074,100102,627,000117%33.381.67%33.100.12%33.21-0.22%32.930.45%0.59%