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
2021-01-195.005.184.985.142.19%0.98%0.12%4,187,20021,314,000104%5.091.21%5.041.23%5.000.04%5.13-0.89%-0.80%
2021-01-184.985.054.985.030.60%0.02%-2.90%2,964,90014,909,00073%5.030.92%4.980.34%4.99-0.68%5.18-0.98%-0.74%
2021-01-154.965.024.945.001.21%0.34%-4.42%3,739,60018,634,00088%4.981.06%4.96-0.58%5.03-0.85%5.23-0.89%-0.68%
2021-01-144.924.974.884.940.41%0.18%-6.40%3,929,50019,375,00091%4.93-0.65%4.99-1.64%5.07-1.86%5.28-0.81%-0.65%
2021-01-135.135.134.894.92-3.91%-0.87%-7.54%5,962,60029,592,000142%4.96-3.35%5.07-2.33%5.17-2.27%5.32-1.24%-0.63%
2021-01-125.095.185.095.12-0.19%-0.29%-4.97%2,566,00013,176,00067%5.14-1.04%5.19-1.39%5.29-1.34%5.39-0.41%-0.59%
2021-01-115.285.305.105.13-3.39%-1.14%-5.18%4,067,40021,104,000100%5.19-1.05%5.27-1.57%5.36-1.49%5.41-0.55%-0.65%
2021-01-085.285.345.145.310.76%1.26%-2.39%3,069,00016,093,00077%5.24-1.58%5.35-1.66%5.44-0.69%5.44-0.64%-0.68%
2021-01-075.455.455.255.27-3.48%-1.09%-3.74%5,909,70031,489,000146%5.33-2.69%5.44-2.05%5.48-0.67%5.48-0.85%-0.71%
2021-01-065.545.575.435.46-1.97%-0.27%-1.12%3,481,50019,062,00085%5.48-1.99%5.55-0.04%5.510.27%5.52-0.70%-0.80%
2021-01-055.635.645.555.57-0.89%-0.29%0.16%3,549,30019,828,00084%5.59-0.13%5.560.96%5.500.60%5.56-0.31%-0.87%
2021-01-045.495.655.495.622.37%0.48%0.75%3,874,00021,669,00094%5.591.91%5.501.29%5.470.44%5.58-0.36%-0.88%
2020-12-315.405.555.395.491.86%0.04%-1.93%3,784,70020,769,00092%5.491.82%5.430.37%5.44-0.57%5.60-0.59%-0.85%
2020-12-305.405.425.375.39-0.37%0.00%-4.28%2,629,80014,174,00065%5.39-0.26%5.41-0.50%5.47-1.01%5.63-0.64%-0.80%
2020-12-295.375.455.355.410.19%0.11%-4.54%3,566,00019,270,00088%5.40-0.52%5.44-1.31%5.53-1.34%5.67-0.89%-0.74%
2020-12-285.575.575.395.40-2.17%-0.59%-5.56%4,695,00025,502,000118%5.43-0.97%5.51-1.40%5.60-1.16%5.72-0.97%-0.64%
2020-12-255.505.555.405.520.00%0.64%-4.40%3,417,30018,743,00090%5.49-2.28%5.59-1.55%5.67-1.01%5.77-0.89%-0.54%
2020-12-245.545.725.515.52-0.72%-1.66%-5.25%4,471,90025,101,000115%5.61-0.18%5.68-0.93%5.73-0.88%5.83-0.87%-0.46%
2020-12-235.715.745.545.56-2.63%-1.12%-5.39%7,111,10039,988,000185%5.62-3.25%5.73-2.07%5.78-1.72%5.88-1.81%-0.35%
2020-12-225.895.925.705.71-2.89%-1.75%-4.59%4,979,20028,940,000132%5.81-0.95%5.85-0.83%5.88-0.94%5.99-1.43%-0.14%
2020-12-215.865.925.825.880.00%0.20%-3.16%2,547,50014,949,00056%5.87-0.66%5.90-0.47%5.94-0.25%6.07-0.31%0.09%
2020-12-185.945.955.885.88-1.18%-0.46%-3.46%2,690,80015,895,00056%5.91-0.29%5.93-0.69%5.95-0.20%6.09-0.15%0.14%
2020-12-175.885.975.875.950.51%0.44%-2.46%2,578,70015,276,00053%5.92-0.54%5.97-0.10%5.96-0.52%6.10-0.08%0.16%
2020-12-166.036.055.915.92-1.99%-0.60%-3.03%2,334,10013,901,00046%5.96-1.08%5.980.02%5.99-1.09%6.11-0.02%0.18%
2020-12-155.996.075.946.040.67%0.32%-1.08%2,806,30016,896,00055%6.021.24%5.97-0.35%6.06-1.16%6.110.08%0.18%
2020-12-145.916.005.876.001.01%0.89%-1.66%2,846,60016,928,00054%5.95-0.27%6.00-1.51%6.13-0.26%6.100.03%0.16%
2020-12-116.056.095.895.94-1.82%-0.39%-2.61%4,918,10029,328,00094%5.96-1.81%6.09-1.68%6.15-0.34%6.100.00%0.14%
2020-12-106.036.135.996.05-0.33%-0.38%-0.80%3,790,80023,020,00076%6.07-1.80%6.19-0.07%6.170.08%6.100.21%0.13%
2020-12-096.316.346.066.07-3.80%-1.84%-0.26%6,889,10042,600,000141%6.18-0.79%6.200.23%6.160.36%6.090.30%0.09%
2020-12-086.206.366.136.310.00%1.24%3.99%11,800,30073,548,000262%6.231.61%6.181.48%6.141.39%6.070.81%0.04%