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:
达安基因( 002030.SZ 深证)
板块 :生物制品   创新创投   
所属成分指数: 中证500
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
2019-01-2110.1010.2710.0510.171.40%-0.16%0.18%5,736,00058,427,00087%10.192.02%10.050.14%10.080.05%10.15-0.04%-0.01%
2019-01-189.8710.099.8710.031.62%0.46%-1.24%5,715,60057,063,00082%9.98-0.15%10.04-0.40%10.08-0.26%10.160.07%-0.06%
2019-01-1710.1310.199.839.87-2.47%-1.29%-2.75%6,874,00068,735,00094%10.00-1.56%10.08-0.57%10.10-0.82%10.150.05%-0.14%
2019-01-1610.2010.2410.0910.12-0.69%-0.36%-0.24%4,993,80050,721,00068%10.160.53%10.140.13%10.19-0.17%10.140.08%-0.24%
2019-01-1510.1110.209.9610.190.10%0.85%0.53%6,544,00066,120,00083%10.10-0.53%10.12-0.90%10.20-0.09%10.140.30%-0.33%
2019-01-1410.1010.2810.0510.180.20%0.22%0.73%5,847,00059,392,00066%10.160.44%10.22-0.22%10.21-0.08%10.110.30%-0.59%
2019-01-1110.1610.2110.0310.16-0.88%0.45%0.83%6,738,80068,157,00071%10.11-2.03%10.24-0.15%10.220.33%10.08-0.05%-0.88%
2019-01-1010.1510.5410.1010.250.99%-0.72%1.68%9,489,40097,966,000105%10.320.81%10.250.46%10.190.75%10.08-0.04%-0.95%
2019-01-0910.1510.3510.1110.150.30%-0.89%0.64%8,451,70086,551,00091%10.240.93%10.210.99%10.110.32%10.09-0.32%-1.16%
2019-01-0810.2010.2210.0810.12-0.69%-0.27%0.03%5,386,70054,661,00060%10.15-0.60%10.110.49%10.080.43%10.12-0.49%-1.17%
2019-01-0710.1910.2910.1310.190.89%-0.18%0.23%7,712,40078,729,00086%10.212.12%10.060.30%10.030.54%10.17-0.46%-1.19%
2019-01-049.6510.139.6510.102.43%1.04%-1.12%9,261,70092,579,000105%10.000.14%10.030.20%9.98-0.20%10.21-0.77%-1.26%
2019-01-039.9510.259.759.86-1.30%-1.22%-4.21%8,083,10080,684,00096%9.98-1.05%10.010.31%10.00-0.68%10.29-0.91%-1.29%
2019-01-0210.1110.399.909.99-1.67%-0.97%-3.82%10,739,800108,338,000134%10.091.21%9.980.00%10.07-0.82%10.39-0.85%-1.27%
2018-12-289.7110.319.5910.166.83%1.94%-3.02%16,643,700165,882,000224%9.970.77%9.98-1.44%10.15-1.97%10.48-2.32%-1.21%
2018-12-2710.3610.399.509.51-6.76%-3.85%-11.33%12,136,900120,046,000183%9.89-3.71%10.12-3.26%10.36-2.95%10.73-2.54%-0.97%
2018-12-2610.3310.4310.2010.20-1.35%-0.70%-7.31%4,043,20041,531,00069%10.27-0.38%10.46-1.68%10.67-1.25%11.01-0.84%-0.77%
2018-12-2510.9510.9510.0510.34-6.43%0.28%-6.83%11,585,500119,461,000199%10.31-6.68%10.64-4.07%10.81-3.26%11.10-2.14%-0.73%
2018-12-2411.0811.1011.0011.050.18%0.01%-2.57%4,309,70047,619,00089%11.05-0.16%11.09-0.48%11.17-0.32%11.34-0.40%-0.57%
2018-12-2111.1211.2210.9511.03-1.43%-0.33%-3.14%4,881,10054,018,00098%11.07-0.87%11.15-0.88%11.21-0.79%11.39-0.71%-0.59%
2018-12-2011.1411.2511.0111.19-0.09%0.23%-2.42%4,428,60049,442,00085%11.16-0.50%11.25-0.25%11.29-0.87%11.47-1.13%-0.61%
2018-12-1911.4011.4011.1211.20-1.67%-0.18%-3.44%4,312,40048,383,00074%11.22-1.16%11.27-0.69%11.39-0.52%11.60-1.04%-0.61%
2018-12-1811.2011.4711.1611.390.89%0.33%-2.82%4,498,90051,072,00069%11.350.99%11.35-0.85%11.45-0.39%11.72-0.74%-0.58%
2018-12-1711.2311.3611.1011.29-0.27%0.44%-4.39%3,647,30041,000,00050%11.24-1.47%11.45-0.69%11.50-0.36%11.81-0.26%-0.54%
2018-12-1411.6611.6611.2711.32-2.83%-0.78%-4.38%7,199,30082,137,00086%11.41-1.94%11.53-0.73%11.54-0.76%11.840.08%-0.62%
2018-12-1311.6011.7411.4311.650.52%0.13%-1.52%5,670,00065,968,00064%11.640.28%11.610.38%11.63-1.20%11.83-0.53%-0.78%
2018-12-1211.7011.7211.5411.59-0.43%-0.11%-2.55%3,383,30039,258,00035%11.600.09%11.57-0.52%11.77-1.05%11.89-0.42%-0.75%
2018-12-1111.5811.6511.5111.641.22%0.41%-2.54%4,667,30054,110,00045%11.590.60%11.63-1.68%11.89-0.72%11.94-0.54%-0.72%
2018-12-1011.6811.6811.4211.50-2.04%-0.21%-4.23%5,265,90060,685,00048%11.52-1.72%11.83-1.53%11.98-0.06%12.01-0.59%-0.64%
2018-12-0711.8812.0011.6111.740.00%0.12%-2.81%7,353,20086,220,00066%11.73-2.75%12.01-0.84%11.990.56%12.08-0.93%-0.55%