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:
诚志股份( 000990.SZ 深证)
板块 :生物制品   
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
2020-07-1615.6215.8014.8414.86-4.93%-3.33%-9.50%18,317,000281,569,00058%15.37-3.41%16.25-5.50%17.03-0.33%16.420.74%2.39%
2020-07-1516.4716.8415.2915.63-4.35%-1.79%-4.10%29,442,600468,590,00095%15.92-5.61%17.20-1.90%17.09-0.30%16.301.15%2.55%
2020-07-1417.9317.9916.1016.34-8.66%-3.09%1.41%42,833,400722,199,000151%16.86-7.42%17.530.05%17.141.26%16.111.92%2.59%
2020-07-1317.5919.2617.0117.891.71%-1.77%13.16%51,367,300935,501,000222%18.215.02%17.525.80%16.934.89%15.814.60%2.45%
2020-07-1016.1217.5915.8617.5910.01%1.44%16.38%33,794,200586,029,000172%17.349.01%16.564.68%16.144.04%15.113.27%2.00%
2020-07-0915.8016.1715.4415.990.38%0.52%9.25%18,206,700289,626,000100%15.910.13%15.820.93%15.512.08%14.641.74%1.70%
2020-07-0815.9516.3015.6215.93-1.73%0.27%10.73%21,461,800340,965,000123%15.891.00%15.682.30%15.202.98%14.392.33%1.56%
2020-07-0715.9916.3515.0016.212.72%3.05%15.30%32,475,600510,828,000190%15.732.04%15.323.88%14.763.95%14.063.51%1.50%
2020-07-0614.9915.8714.9915.786.84%2.36%16.18%24,294,500374,528,000154%15.425.27%14.754.74%14.203.67%13.582.44%1.29%
2020-07-0314.2314.9714.2114.774.16%0.86%11.40%22,839,100334,460,000159%14.643.11%14.083.93%13.692.99%13.262.16%1.00%
2020-07-0213.5514.5613.5114.184.50%-0.16%9.26%25,007,900355,196,000194%14.206.06%13.554.67%13.303.71%12.982.33%0.72%
2020-07-0112.6813.8612.6113.576.93%1.34%7.00%22,809,600305,453,000201%13.395.82%12.953.83%12.821.24%12.681.60%0.50%
2020-06-3012.3113.0612.2312.694.62%0.28%1.67%14,117,700178,656,000141%12.662.90%12.470.21%12.660.30%12.480.52%0.36%
2020-06-2912.3112.4912.1212.13-1.46%-1.37%-2.32%9,291,800114,282,000100%12.30-0.14%12.44-2.40%12.630.02%12.420.15%0.32%
2020-06-2412.5012.5112.2212.31-1.28%-0.05%-0.73%6,768,20083,354,00077%12.32-2.42%12.750.23%12.620.32%12.400.23%0.33%
2020-06-2312.8812.9512.3912.47-3.18%-1.20%0.79%12,268,300154,839,000144%12.62-2.62%12.720.40%12.580.54%12.370.38%0.34%
2020-06-2213.0213.2812.7512.88-0.54%-0.62%4.50%21,274,700275,752,000288%12.963.47%12.673.08%12.522.81%12.331.72%0.38%
2020-06-1911.7912.9511.7712.9510.03%3.38%6.87%20,218,100253,251,000331%12.536.01%12.294.57%12.173.59%12.121.42%0.30%
2020-06-1811.9611.9811.7311.77-1.09%-0.39%-1.48%3,900,20046,083,00081%11.820.91%11.750.21%11.75-0.11%11.95-0.53%0.22%
2020-06-1711.8311.9111.5311.901.10%1.63%-0.92%5,027,00058,860,00096%11.71-0.33%11.73-0.16%11.76-0.43%12.01-0.60%0.37%
2020-06-1611.6811.8311.6511.770.94%0.19%-2.59%3,842,50045,140,00066%11.750.11%11.75-0.36%11.82-0.58%12.080.07%0.56%
2020-06-1511.7311.8911.6511.66-1.19%-0.64%-3.44%4,086,70047,958,00065%11.74-0.20%11.79-0.53%11.88-1.28%12.080.27%0.60%
2020-06-1211.6211.9011.4911.800.17%0.35%-2.01%4,788,10056,301,00074%11.76-0.89%11.85-0.95%12.04-0.61%12.040.09%0.56%
2020-06-1111.9212.0511.6711.78-1.17%-0.72%-2.09%4,900,40058,144,00080%11.87-0.43%11.97-1.69%12.11-0.79%12.030.21%0.51%
2020-06-1012.1812.2711.7811.92-1.97%0.03%-0.72%6,131,10073,059,000105%11.92-2.41%12.17-0.83%12.21-0.56%12.010.36%0.44%
2020-06-0912.3412.4712.1412.16-1.30%-0.41%1.65%3,364,80041,083,00062%12.21-1.43%12.28-0.25%12.280.69%11.960.78%0.35%
2020-06-0812.2112.5812.1912.321.40%-0.54%3.78%6,741,50083,508,000121%12.391.88%12.310.42%12.191.25%11.870.95%0.20%
2020-06-0512.2912.2912.0512.15-1.06%-0.07%3.33%4,663,20056,702,00088%12.16-1.35%12.260.86%12.040.62%11.760.64%0.00%
2020-06-0412.3612.5512.1112.281.15%-0.37%5.10%7,092,90087,417,000139%12.330.60%12.151.74%11.971.32%11.680.98%-0.14%
2020-06-0311.9612.4711.8612.140.00%-0.91%4.92%10,643,600130,399,000217%12.253.15%11.942.62%11.812.67%11.571.28%-0.33%