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:
华兰生物( 002007.SZ 深证)
板块 :生物制品   
所属成分指数: 沪深300
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
2020-07-0346.9947.9546.2347.38-0.25%0.61%-1.82%29,788,5001,402,894,00087%47.10-0.59%47.65-1.51%48.38-0.36%48.260.25%1.31%
2020-07-0247.4048.3646.5847.50-0.98%0.27%-1.33%38,165,8001,808,034,000106%47.37-1.82%48.37-1.45%48.55-0.61%48.140.73%1.53%
2020-07-0150.6450.6546.3147.97-4.27%-0.58%0.38%44,106,1002,128,191,000129%48.25-3.49%49.08-0.23%48.85-0.25%47.791.44%1.54%
2020-06-3049.9350.7549.0850.110.28%0.23%6.36%26,867,1001,343,254,00083%50.001.19%49.200.81%48.980.83%47.111.67%1.45%
2020-06-2948.0050.2847.8049.974.04%1.14%7.84%37,904,5001,872,701,000117%49.412.79%48.800.78%48.570.94%46.341.63%1.29%
2020-06-2448.9549.8547.4548.03-1.58%-0.07%5.34%25,801,7001,240,137,00082%48.06-1.18%48.430.16%48.120.80%45.591.23%1.15%
2020-06-2348.5949.5247.7248.800.31%0.33%8.35%23,143,5001,125,663,00075%48.640.14%48.350.69%47.741.80%45.041.18%1.01%
2020-06-2248.0250.0047.5648.651.33%0.17%9.28%30,658,0001,489,026,000101%48.571.38%48.021.37%46.892.52%44.521.60%0.86%
2020-06-1947.0548.8046.3848.010.76%0.21%9.57%30,116,7001,442,810,000101%47.910.40%47.372.44%45.742.42%43.821.26%0.69%
2020-06-1848.0049.3846.6947.65-0.65%-0.14%10.12%44,608,1002,128,518,000156%47.722.08%46.243.97%44.662.95%43.272.13%0.55%
2020-06-1744.2647.9644.2647.9610.00%2.60%13.20%50,988,5002,383,520,000188%46.758.23%44.475.26%43.383.59%42.372.42%0.33%
2020-06-1642.7643.9042.3143.601.66%0.94%5.40%30,099,9001,300,099,000116%43.191.53%42.251.48%41.881.14%41.370.84%0.09%
2020-06-1541.9043.1641.6142.893.93%0.82%4.55%40,069,6001,704,619,000153%42.543.92%41.631.36%41.411.24%41.020.54%0.04%
2020-06-1240.1241.5040.0041.271.40%0.82%1.14%30,536,2001,250,024,000118%40.94-0.16%41.070.25%40.90-0.11%40.800.03%0.06%
2020-06-1141.5541.7040.2540.70-1.50%-0.73%-0.22%24,285,500995,734,00097%41.00-0.70%40.970.29%40.940.10%40.790.28%0.13%
2020-06-1040.3441.8040.3441.321.77%0.08%1.58%27,930,0001,153,162,000107%41.292.01%40.850.19%40.900.51%40.68-0.20%0.13%
2020-06-0940.0140.8839.7840.600.87%0.31%-0.39%19,391,500784,843,00073%40.47-0.48%40.77-0.24%40.700.24%40.76-0.30%0.23%
2020-06-0841.9842.4839.9140.25-2.14%-1.03%-1.55%26,942,1001,095,643,00099%40.67-1.39%40.870.25%40.60-0.26%40.88-0.15%0.34%
2020-06-0541.1541.7340.8741.13-0.41%-0.26%0.46%18,711,500771,616,00069%41.241.01%40.770.83%40.710.12%40.94-0.12%0.45%
2020-06-0440.2041.5440.0741.303.04%1.17%0.75%28,838,9001,177,332,00099%40.821.28%40.43-0.26%40.660.44%40.99-0.08%0.56%
2020-06-0340.0940.7739.8540.08-0.45%-0.57%-2.30%22,442,400904,601,00073%40.310.34%40.54-0.38%40.48-0.81%41.020.04%0.66%
2020-06-0241.2041.2839.7040.26-2.99%0.22%-1.82%31,874,5001,280,424,000101%40.17-2.46%40.700.14%40.81-0.81%41.010.36%0.71%
2020-06-0141.1941.6840.5841.500.78%0.77%1.56%26,499,3001,091,328,00080%41.180.80%40.64-0.72%41.14-0.03%40.860.72%0.74%
2020-05-2939.8041.5539.5741.182.95%0.79%1.51%23,445,200957,912,00070%40.861.88%40.93-0.66%41.16-0.29%40.570.74%0.61%
2020-05-2841.1541.3939.3040.00-4.26%-0.26%-0.67%36,582,0001,467,109,000108%40.11-4.94%41.21-1.23%41.28-0.54%40.270.29%0.45%
2020-05-2742.1042.9941.3441.78-0.55%-0.97%4.05%25,508,6001,076,206,00084%42.191.05%41.720.55%41.500.79%40.150.77%0.38%
2020-05-2641.1842.3240.5042.012.02%0.62%5.43%28,003,6001,169,140,00093%41.751.20%41.490.52%41.181.28%39.850.86%0.29%
2020-05-2541.5042.0740.6341.180.05%-0.18%4.24%27,926,9001,152,131,00093%41.26-0.52%41.270.64%40.661.31%39.510.88%0.18%
2020-05-2241.0342.4540.6541.161.08%-0.75%5.10%38,085,8001,579,395,000128%41.470.90%41.011.83%40.131.89%39.160.98%0.09%
2020-05-2140.6042.4939.6940.720.00%-0.92%5.00%40,308,2001,656,625,000141%41.101.92%40.272.39%39.391.60%38.780.96%0.00%