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
2020-01-177.637.957.607.862.75%0.51%3.90%12,451,20097,374,000171%7.823.02%7.651.78%7.621.42%7.570.76%0.17%
2020-01-167.467.687.457.652.96%0.78%1.89%10,486,90079,601,000158%7.592.75%7.520.94%7.510.59%7.510.21%0.09%
2020-01-157.487.487.317.43-0.67%0.57%-0.83%5,255,20038,828,00086%7.39-1.59%7.45-0.63%7.47-0.29%7.49-0.09%0.07%
2020-01-147.517.557.467.48-0.53%-0.36%-0.25%4,166,40031,278,00072%7.510.46%7.500.13%7.49-0.47%7.500.05%0.08%
2020-01-137.517.527.427.520.13%0.63%0.33%3,618,20027,040,00061%7.47-0.45%7.49-0.03%7.530.13%7.500.00%0.09%
2020-01-107.497.607.457.510.40%0.04%0.20%4,328,90032,495,00073%7.510.35%7.49-0.61%7.520.12%7.500.04%0.13%
2020-01-097.497.547.417.480.54%-0.01%-0.16%5,312,70039,744,00088%7.48-0.04%7.540.17%7.51-0.01%7.490.05%0.16%
2020-01-087.617.617.447.44-2.87%-0.59%-0.64%6,703,40050,171,000113%7.48-1.21%7.520.08%7.510.01%7.490.12%0.20%
2020-01-077.478.007.407.663.37%1.11%2.42%15,317,000116,041,000271%7.581.76%7.520.91%7.510.78%7.480.59%0.23%
2020-01-067.417.507.367.41-0.13%-0.47%-0.34%7,361,00054,806,000149%7.450.32%7.45-0.01%7.45-0.09%7.44-0.08%0.24%
2020-01-037.487.497.377.42-0.80%-0.01%-0.28%4,145,90030,767,00087%7.42-0.79%7.45-0.13%7.46-0.17%7.440.00%0.32%
2020-01-027.507.517.457.480.00%0.00%0.52%4,022,00030,084,00076%7.480.46%7.460.01%7.470.15%7.44-0.03%0.42%
2019-12-317.487.507.407.480.27%0.46%0.50%2,692,30020,046,00046%7.45-0.04%7.46-0.13%7.460.23%7.440.04%0.52%
2019-12-307.437.527.347.460.13%0.15%0.27%4,771,20035,541,00071%7.45-0.36%7.470.08%7.440.20%7.440.18%0.66%
2019-12-277.527.527.427.45-0.40%-0.35%0.31%4,519,00033,783,00062%7.48-0.04%7.460.50%7.43-0.08%7.430.34%0.80%
2019-12-267.437.547.437.480.54%0.01%1.05%5,411,70040,474,00073%7.480.73%7.430.43%7.430.11%7.400.41%0.84%
2019-12-257.407.477.387.440.81%0.20%0.92%4,283,80031,809,00057%7.430.84%7.39-0.32%7.42-0.15%7.370.42%0.87%
2019-12-247.367.417.327.380.41%0.23%0.53%4,696,40034,580,00060%7.36-0.39%7.42-0.26%7.43-0.08%7.340.47%0.90%
2019-12-237.487.507.307.35-1.74%-0.57%0.59%7,369,00054,474,00093%7.39-1.37%7.44-0.32%7.440.16%7.310.66%0.91%
2019-12-207.477.557.437.480.13%-0.20%3.04%5,602,70041,992,00072%7.500.82%7.460.26%7.430.58%7.260.76%0.92%
2019-12-197.437.477.397.470.67%0.48%3.69%9,376,40069,706,000121%7.43-0.43%7.440.36%7.390.68%7.200.93%0.86%
2019-12-187.477.547.407.42-0.40%-0.62%3.95%9,329,80069,657,000129%7.470.53%7.410.98%7.341.05%7.141.02%0.72%
2019-12-177.387.497.347.451.22%0.31%5.43%11,149,40082,802,000167%7.430.97%7.341.44%7.261.50%7.071.45%0.60%
2019-12-167.237.447.237.362.51%0.05%5.67%10,629,70078,195,000176%7.362.55%7.241.79%7.151.76%6.971.52%0.43%
2019-12-137.127.217.097.181.41%0.10%4.65%6,454,00046,292,000115%7.170.99%7.111.08%7.031.18%6.860.75%0.28%
2019-12-127.107.157.057.080.14%-0.32%3.96%6,155,60043,724,000115%7.100.61%7.041.03%6.951.15%6.810.73%0.20%
2019-12-116.967.116.967.071.58%0.14%4.57%7,000,50049,422,000138%7.061.69%6.961.56%6.871.19%6.760.73%0.11%
2019-12-106.916.996.866.960.43%0.24%3.69%6,423,00044,595,000141%6.940.74%6.861.30%6.791.12%6.710.58%0.04%
2019-12-096.806.996.776.932.51%0.55%3.85%7,766,90053,528,000192%6.892.71%6.771.67%6.711.18%6.670.77%-0.01%
2019-12-066.656.776.636.760.00%0.75%2.08%5,667,70038,029,000155%6.711.05%6.660.73%6.630.35%6.620.11%-0.09%