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:
晨光生物( 300138.SZ 深证)
板块 :食品   
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
2019-09-127.137.177.077.12-1.11%0.14%-0.81%7,770,10055,247,00087%7.11-1.39%7.20-0.17%7.18-0.25%7.18-0.04%0.11%
2019-09-117.297.327.167.20-1.10%-0.14%0.26%7,389,40053,276,00088%7.21-0.46%7.210.22%7.20-0.25%7.180.06%0.15%
2019-09-107.197.327.157.281.25%0.51%1.44%12,858,20093,137,000162%7.241.17%7.190.25%7.220.32%7.180.21%0.17%
2019-09-097.197.237.117.190.28%0.43%0.39%8,195,10058,672,000111%7.160.17%7.18-0.64%7.200.13%7.160.18%0.19%
2019-09-067.227.227.117.17-0.97%0.32%0.29%7,631,50054,540,000106%7.15-0.89%7.220.11%7.190.15%7.150.00%0.21%
2019-09-057.207.297.167.240.70%0.40%1.27%10,194,90073,517,000145%7.21-0.62%7.210.38%7.180.24%7.150.14%0.27%
2019-09-047.037.477.027.192.28%-0.91%0.71%19,927,800144,592,000313%7.263.44%7.192.23%7.161.37%7.140.62%0.32%
2019-09-037.017.086.987.03-0.28%0.21%-0.92%4,113,00028,853,00081%7.02-0.17%7.03-0.44%7.06-0.44%7.10-0.27%0.32%
2019-09-027.017.076.937.051.00%0.33%-0.90%4,188,30029,432,00074%7.03-0.23%7.06-0.37%7.090.13%7.110.04%0.46%
2019-08-307.117.156.966.98-1.13%-0.89%-1.84%5,349,60037,677,00087%7.04-1.00%7.09-0.62%7.08-0.32%7.110.16%0.52%
2019-08-297.107.187.057.06-0.56%-0.76%-0.56%4,428,50031,503,00072%7.11-0.20%7.130.62%7.11-0.07%7.100.35%0.52%
2019-08-287.167.187.107.10-0.84%-0.39%0.35%2,787,30019,868,00044%7.13-0.22%7.09-0.21%7.11-0.13%7.080.21%0.50%
2019-08-277.037.217.037.162.14%0.22%1.42%6,500,10046,436,00096%7.141.84%7.100.10%7.12-0.13%7.060.43%0.52%
2019-08-267.077.076.957.01-2.37%-0.07%-0.28%6,716,00047,114,00099%7.02-1.86%7.10-0.85%7.13-0.04%7.030.39%0.45%
2019-08-237.187.257.057.180.28%0.45%2.53%6,632,60047,408,000103%7.150.06%7.16-0.10%7.130.52%7.000.66%0.37%
2019-08-227.147.227.097.160.00%0.22%2.92%3,987,20028,483,00065%7.14-0.45%7.160.53%7.100.65%6.960.61%0.23%
2019-08-217.207.287.107.16-0.14%-0.22%3.54%5,030,60036,102,00082%7.180.15%7.130.78%7.050.47%6.920.60%0.07%
2019-08-207.147.227.087.171.13%0.07%4.31%10,041,80071,947,000170%7.171.63%7.071.48%7.021.14%6.871.19%-0.07%
2019-08-196.947.126.927.093.05%0.57%4.37%8,747,00061,669,000157%7.051.48%6.970.55%6.941.14%6.790.56%-0.28%
2019-08-166.947.036.886.88-0.58%-0.96%1.85%6,259,40043,483,000119%6.950.96%6.930.65%6.860.96%6.760.24%-0.38%
2019-08-156.946.966.796.92-0.86%0.57%2.69%6,930,80047,694,000140%6.88-1.12%6.880.97%6.791.03%6.740.09%-0.44%
2019-08-146.907.026.806.982.50%0.30%3.67%7,346,10051,119,000158%6.962.58%6.822.27%6.731.59%6.730.46%-0.49%
2019-08-136.706.886.636.811.34%0.38%1.61%5,337,20036,209,000126%6.782.11%6.671.40%6.620.67%6.70-0.27%-0.59%
2019-08-126.506.726.496.723.23%1.14%0.00%4,907,40032,607,000115%6.641.54%6.580.60%6.58-0.62%6.72-0.43%-0.60%
2019-08-096.536.626.456.510.15%-0.50%-3.54%4,133,30027,044,00098%6.540.25%6.54-0.40%6.62-0.75%6.75-0.77%-0.57%
2019-08-086.496.576.456.500.78%-0.41%-4.43%4,410,00028,782,000101%6.53-0.17%6.56-1.56%6.67-1.11%6.80-0.98%-0.48%
2019-08-076.646.646.456.45-1.68%-1.35%-6.09%3,143,60020,554,00070%6.54-0.91%6.67-1.07%6.74-0.68%6.87-0.75%-0.33%
2019-08-066.706.706.516.56-2.81%-0.58%-5.20%6,319,60041,698,000138%6.60-3.45%6.74-1.88%6.79-1.52%6.92-0.95%-0.23%
2019-08-056.936.956.716.75-2.60%-1.23%-3.38%4,965,00033,931,000118%6.83-0.52%6.87-0.33%6.89-0.38%6.99-0.41%-0.13%
2019-08-026.896.996.826.930.00%0.87%-1.21%3,055,40020,992,00076%6.87-0.49%6.89-0.53%6.92-0.45%7.02-0.43%-0.09%