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
2020-04-038.789.288.719.093.77%0.29%0.97%10,026,20090,882,000107%9.065.73%8.811.90%8.780.26%9.00-0.33%0.02%
2020-04-028.628.828.408.760.92%2.18%-3.02%6,446,50055,268,00064%8.57-1.04%8.64-0.89%8.76-1.41%9.03-0.88%0.17%
2020-04-018.708.808.538.68-0.91%0.20%-4.75%7,442,60064,472,00067%8.66-0.17%8.72-1.30%8.89-1.65%9.11-1.02%0.46%
2020-03-318.848.858.508.760.11%0.94%-4.86%8,708,60075,569,00070%8.68-1.82%8.84-2.00%9.04-0.68%9.21-0.41%0.74%
2020-03-308.858.998.718.75-3.21%-1.01%-5.35%6,905,90061,038,00054%8.84-1.44%9.02-1.77%9.10-0.70%9.25-0.15%0.89%
2020-03-279.119.148.779.04-0.11%0.80%-2.37%10,220,60091,660,00078%8.97-2.45%9.18-0.05%9.16-0.76%9.260.15%1.01%
2020-03-269.479.479.009.05-3.10%-1.56%-2.11%9,642,00088,642,00071%9.19-1.70%9.18-0.27%9.23-0.41%9.250.16%1.11%
2020-03-259.279.549.079.342.08%-0.13%1.19%11,511,300107,651,00081%9.353.42%9.210.09%9.27-0.59%9.230.72%1.25%
2020-03-249.289.408.679.15-0.65%1.18%-0.15%14,572,700131,783,00098%9.04-2.68%9.20-1.44%9.32-0.41%9.160.89%1.27%
2020-03-239.309.459.179.21-2.95%-0.88%1.40%8,778,70081,576,00060%9.29-0.59%9.33-0.90%9.360.29%9.081.05%1.26%
2020-03-209.219.519.179.492.04%1.53%5.57%10,035,50093,804,00067%9.350.01%9.420.44%9.340.86%8.991.16%1.21%
2020-03-199.529.759.069.30-2.62%-0.49%4.66%17,603,400164,527,000114%9.35-1.91%9.380.54%9.260.60%8.892.04%1.16%
2020-03-189.289.929.259.553.02%0.23%9.67%18,296,000174,326,000117%9.533.51%9.332.49%9.201.98%8.711.80%1.02%
2020-03-179.119.448.989.273.23%0.71%8.37%12,747,800117,346,00083%9.210.43%9.100.24%9.021.91%8.551.06%0.87%
2020-03-169.229.458.938.98-2.60%-2.03%6.10%13,045,900119,581,00084%9.172.14%9.081.57%8.851.91%8.461.05%0.86%
2020-03-138.809.278.609.22-0.32%2.74%10.08%17,218,500154,514,000108%8.97-1.51%8.942.37%8.691.81%8.381.15%0.90%
2020-03-128.669.548.669.256.08%1.51%11.70%19,752,900179,992,000131%9.115.17%8.734.09%8.533.31%8.281.55%0.87%
2020-03-118.448.858.408.722.71%0.65%6.93%14,551,300126,072,000101%8.663.71%8.391.65%8.261.54%8.160.92%0.79%
2020-03-108.098.538.098.493.92%1.63%5.06%17,174,300143,466,000119%8.352.69%8.251.55%8.130.51%8.080.86%0.78%
2020-03-098.028.297.998.170.00%0.43%1.97%13,305,200108,244,00094%8.14-1.32%8.130.76%8.090.07%8.010.53%0.75%
2020-03-068.138.498.118.17-1.33%-0.90%2.51%17,534,200144,547,000130%8.242.47%8.070.39%8.090.69%7.970.68%0.73%
2020-03-057.948.287.828.284.81%2.92%4.60%26,298,200211,558,000213%8.052.48%8.04-0.20%8.030.29%7.920.62%0.71%
2020-03-047.918.007.707.90-1.86%0.64%0.42%11,755,50092,280,000114%7.85-3.67%8.05-0.27%8.010.01%7.870.28%0.71%
2020-03-038.058.308.018.05-0.37%-1.21%2.61%16,714,800136,216,000179%8.150.67%8.070.98%8.011.48%7.851.00%0.75%
2020-03-028.158.357.988.081.76%-0.19%4.03%16,041,700129,862,000199%8.102.03%8.001.42%7.891.65%7.771.38%0.72%
2020-02-287.868.187.777.940.38%0.08%3.64%11,952,90094,839,000162%7.930.83%7.881.52%7.760.95%7.660.87%0.69%
2020-02-277.907.977.777.910.51%0.52%4.15%6,926,00054,498,000105%7.870.41%7.771.17%7.690.68%7.600.72%0.57%
2020-02-267.637.977.627.872.34%0.42%4.36%11,377,60089,166,000173%7.842.67%7.681.40%7.641.30%7.540.82%0.49%
2020-02-257.527.847.447.691.18%0.75%2.81%11,621,40088,703,000189%7.631.61%7.570.85%7.540.64%7.480.58%0.40%
2020-02-247.477.617.407.600.00%1.17%2.19%8,348,80062,717,000151%7.510.09%7.510.35%7.490.35%7.440.31%0.27%