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:
智飞生物( 300122.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
2020-07-16127.52130.98118.00123.55-2.59%-0.52%9.25%25,593,2003,178,604,000135%124.20-7.36%129.160.31%124.273.15%113.092.44%1.45%
2020-07-15135.50141.56125.00126.83-5.38%-5.39%14.89%28,645,8003,840,276,000177%134.064.21%128.767.34%120.475.99%110.394.48%1.21%
2020-07-14128.98135.10123.00134.049.00%4.19%26.86%25,771,8003,315,445,000172%128.657.16%119.968.78%113.667.67%105.663.82%0.82%
2020-07-13113.40122.97113.30122.9710.00%2.43%20.83%17,095,4002,052,294,000120%120.059.49%110.285.48%105.574.56%101.772.14%0.53%
2020-07-10103.78113.88102.81111.797.20%1.96%12.19%21,851,7002,395,908,000148%109.646.85%104.555.08%100.972.91%99.651.37%0.41%
2020-07-0998.78106.7698.01104.284.90%1.62%6.09%19,962,2002,048,402,000131%102.613.85%99.502.68%98.111.51%98.30-0.13%0.38%
2020-07-0899.6099.9097.6199.41-0.24%0.61%1.00%12,614,8001,246,429,00076%98.811.69%96.910.57%96.650.20%98.420.06%0.67%
2020-07-0795.00100.5093.1799.654.33%2.55%1.31%22,923,2002,227,411,000137%97.171.91%96.360.55%96.47-0.37%98.370.09%0.79%
2020-07-0696.7097.0094.5595.51-1.91%0.17%-2.81%19,249,2001,835,376,000120%95.35-1.13%95.84-0.79%96.83-0.89%98.27-0.01%0.92%
2020-07-0395.6098.4893.4797.371.62%0.97%-0.93%14,090,1001,358,779,00095%96.440.56%96.59-1.13%97.70-0.84%98.290.20%0.99%
2020-07-0297.0098.1094.2795.82-1.67%-0.08%-2.31%14,229,9001,364,617,00096%95.90-1.60%97.70-1.18%98.53-1.70%98.090.11%1.10%
2020-07-01100.04100.1595.1897.45-2.70%0.00%-0.54%14,093,8001,373,497,000101%97.45-2.93%98.87-0.93%100.23-0.14%97.980.50%1.17%
2020-06-3099.08101.4098.57100.151.49%-0.24%2.72%10,774,3001,081,659,00082%100.391.26%99.80-1.08%100.370.83%97.490.94%1.21%
2020-06-2999.98101.5097.9798.68-1.22%-0.46%2.16%12,461,9001,235,481,00095%99.14-0.75%100.890.25%99.550.79%96.590.94%1.18%
2020-06-24102.88102.8898.3099.90-2.99%0.01%4.40%18,326,3001,830,677,000143%99.89-2.49%100.641.12%98.771.13%95.691.12%1.17%
2020-06-2398.38108.0196.80102.984.88%0.53%8.83%25,831,3002,646,180,000221%102.444.48%99.534.22%97.673.14%94.632.70%1.16%
2020-06-2297.6899.6095.6098.192.40%0.15%6.56%12,677,2001,242,930,000120%98.053.06%95.501.46%94.711.55%92.141.34%0.96%
2020-06-1993.4396.7892.3795.893.33%0.80%5.46%12,840,8001,221,565,000122%95.132.67%94.131.06%93.261.44%90.921.32%0.89%
2020-06-1895.1995.1991.1392.80-2.51%0.16%3.41%9,681,700897,045,00088%92.65-1.68%93.140.49%91.940.86%89.740.77%0.85%
2020-06-1792.5195.7091.8095.193.60%1.02%6.90%13,533,1001,275,254,000130%94.232.70%92.692.27%91.151.03%89.051.27%0.78%
2020-06-1691.0092.5490.2191.881.75%0.14%4.49%7,293,500669,183,00073%91.750.37%90.630.96%90.220.71%87.930.75%0.66%
2020-06-1590.5592.8090.0990.301.46%-1.22%3.46%11,055,6001,010,622,000111%91.412.66%89.760.30%89.591.08%87.280.97%0.55%
2020-06-1287.2090.2086.9789.000.68%-0.05%2.96%10,667,700949,896,000106%89.040.24%89.490.36%88.630.90%86.440.66%0.45%
2020-06-1189.9890.5887.6488.40-1.89%-0.49%2.94%11,392,5001,012,044,000117%88.83-1.94%89.170.84%87.830.96%85.870.79%0.40%
2020-06-1090.0091.8789.6190.101.09%-0.55%5.75%11,147,8001,009,933,000124%90.602.77%88.421.97%87.001.55%85.201.03%0.31%
2020-06-0985.5089.6384.2189.134.65%1.11%5.68%11,912,3001,050,117,000134%88.152.07%86.721.62%85.671.31%84.340.65%0.21%
2020-06-0888.0088.5884.5085.17-2.06%-1.39%1.64%10,236,900884,159,000114%86.370.62%85.341.05%84.560.76%83.790.64%0.18%
2020-06-0583.6787.2983.1086.964.54%1.30%4.45%15,555,4001,335,302,000178%85.844.03%84.451.98%83.931.19%83.261.01%0.12%
2020-06-0482.3083.5081.3783.181.07%0.80%0.91%6,529,600538,799,00078%82.52-0.99%82.81-0.39%82.940.31%82.430.01%0.00%
2020-06-0382.9884.3081.9082.300.00%-1.25%-0.14%8,057,600671,525,00094%83.341.03%83.130.25%82.690.08%82.420.09%0.02%