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:
金河生物( 002688.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
2020-08-068.758.788.368.55-3.06%0.41%-2.01%30,965,900263,678,00064%8.52-2.65%8.74-2.78%8.92-0.91%8.730.14%0.73%
2020-08-058.688.888.568.820.80%0.83%1.23%26,703,200233,570,00054%8.75-1.84%8.99-0.38%9.000.81%8.710.45%0.84%
2020-08-049.159.228.698.75-5.20%-1.81%0.88%41,069,900365,961,00085%8.91-3.12%9.03-0.29%8.930.89%8.670.80%0.87%
2020-08-039.329.329.099.23-0.97%0.35%7.26%47,760,100439,302,000105%9.202.53%9.052.10%8.851.49%8.611.22%0.86%
2020-07-318.909.498.609.323.79%3.89%9.63%63,124,500566,289,000146%8.97-0.63%8.871.79%8.721.67%8.501.32%0.78%
2020-07-308.679.378.678.982.75%-0.53%7.03%75,158,200678,549,000196%9.034.88%8.713.20%8.572.00%8.391.98%0.68%
2020-07-298.048.927.878.747.77%1.53%6.24%72,517,800624,217,000208%8.614.61%8.442.33%8.411.49%8.230.97%0.56%
2020-07-288.378.528.038.11-1.70%-1.45%-0.47%34,224,000281,638,000106%8.23-0.89%8.25-1.08%8.280.55%8.15-0.27%0.62%
2020-07-278.058.708.008.254.04%-0.64%0.98%36,374,700302,026,000108%8.301.05%8.340.57%8.241.01%8.170.17%0.94%
2020-07-248.458.607.707.93-5.71%-3.49%-2.77%42,641,700350,379,000126%8.22-2.99%8.290.82%8.161.03%8.160.48%1.19%
2020-07-238.118.868.078.412.69%-0.71%3.61%48,582,800411,483,000155%8.474.41%8.223.59%8.072.11%8.121.29%1.25%
2020-07-228.088.297.938.190.12%0.96%2.20%30,570,500247,974,000100%8.111.81%7.942.03%7.91-0.60%8.010.74%1.19%
2020-07-217.728.217.638.185.96%2.66%2.83%33,337,800265,628,000109%7.974.66%7.780.04%7.95-1.60%7.960.72%1.13%
2020-07-207.557.737.437.722.80%1.41%-2.25%19,158,000145,850,00062%7.61-0.03%7.78-3.11%8.08-0.91%7.900.42%1.01%
2020-07-177.717.857.447.51-2.59%-1.38%-4.51%18,107,600137,896,00058%7.62-4.67%8.03-2.56%8.160.01%7.870.29%0.85%
2020-07-168.218.307.707.71-5.98%-3.48%-1.68%29,013,800231,748,000101%7.99-3.60%8.24-0.50%8.160.77%7.840.80%0.72%
2020-07-158.338.458.088.20-0.85%-1.04%5.40%33,544,200277,943,000129%8.29-0.87%8.281.48%8.091.71%7.781.57%0.62%
2020-07-148.288.658.038.27-0.60%-1.06%7.96%48,068,400401,798,000202%8.362.28%8.163.33%7.963.15%7.662.87%0.43%
2020-07-137.808.407.808.327.49%1.80%11.74%36,829,300301,013,000177%8.174.53%7.903.36%7.712.85%7.452.73%0.09%
2020-07-107.717.957.657.74-0.26%-1.01%6.79%29,740,700232,530,000150%7.822.36%7.642.26%7.501.94%7.251.10%-0.27%
2020-07-097.537.767.477.763.05%1.58%8.24%30,762,300234,989,000143%7.642.85%7.472.22%7.362.12%7.170.66%-0.47%
2020-07-087.287.547.217.532.73%1.39%5.73%25,325,300188,097,000125%7.431.60%7.311.81%7.201.65%7.120.10%-0.54%
2020-07-077.307.467.117.331.10%0.27%3.02%25,857,200189,027,000132%7.312.12%7.182.21%7.092.00%7.12-0.42%-0.58%
2020-07-066.997.256.987.254.17%1.29%1.47%20,406,600146,063,000104%7.163.29%7.021.53%6.951.58%7.15-1.20%-0.54%
2020-07-036.916.986.856.960.58%0.43%-3.76%12,033,40083,390,00056%6.930.36%6.920.80%6.84-2.02%7.23-0.97%-0.35%
2020-07-026.846.966.816.920.29%0.22%-5.24%13,934,00096,214,00058%6.91-0.17%6.860.87%6.98-0.99%7.30-0.27%-0.22%
2020-07-016.867.016.816.901.77%-0.25%-5.78%16,319,900112,882,00069%6.922.11%6.80-2.90%7.05-1.22%7.32-0.34%-0.22%
2020-06-306.756.836.706.781.35%0.09%-7.73%17,175,200116,353,00071%6.770.48%7.01-1.86%7.14-1.96%7.35-0.50%-0.17%
2020-06-296.786.886.616.69-4.15%-0.77%-9.41%22,000,000148,324,00093%6.74-6.66%7.14-2.81%7.28-2.84%7.39-0.89%-0.08%
2020-06-247.607.836.976.980.00%-3.36%-6.32%45,086,300325,665,000209%7.22-4.10%7.35-3.10%7.49-1.82%7.45-0.85%0.06%