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:
沃森生物( 300142.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
2020-07-0353.4854.1851.8952.970.15%-0.41%-0.04%47,594,4002,531,411,000114%53.190.56%52.570.46%52.86-0.05%52.99-0.05%0.71%
2020-07-0252.0053.9851.3452.892.14%-0.01%-0.24%49,642,8002,625,773,000122%52.893.06%52.33-0.75%52.89-0.64%53.020.02%0.97%
2020-07-0152.4052.5250.5151.78-1.11%0.89%-2.32%36,733,5001,885,330,00089%51.33-2.36%52.72-1.12%53.22-0.98%53.01-0.12%1.17%
2020-06-3052.9053.3951.3652.36-0.74%-0.39%-1.35%37,748,9001,984,196,00096%52.56-2.32%53.32-1.26%53.75-0.19%53.070.60%1.35%
2020-06-2954.4955.7452.2952.75-1.71%-1.97%-0.02%52,760,4002,839,010,000130%53.810.79%54.00-0.31%53.861.33%52.760.77%1.55%
2020-06-2455.0055.4852.6153.67-3.12%0.53%2.51%40,078,5002,139,748,000106%53.39-3.26%54.170.19%53.15-0.05%52.360.78%1.61%
2020-06-2354.5256.1954.1155.401.61%0.39%6.64%29,141,4001,608,189,00083%55.191.78%54.072.80%53.180.71%51.951.14%1.63%
2020-06-2254.5155.3053.3154.520.37%0.55%6.14%31,209,5001,692,258,00090%54.222.14%52.600.26%52.800.72%51.371.24%1.59%
2020-06-1951.1554.7250.8154.326.14%2.32%7.06%37,963,2002,015,346,000109%53.093.40%52.460.16%52.421.17%50.741.18%1.57%
2020-06-1854.3054.3049.8851.18-5.13%-0.32%2.07%55,493,0002,849,169,000162%51.34-4.18%52.37-0.72%51.820.51%50.141.50%1.54%
2020-06-1752.7554.3152.5053.952.27%0.68%9.20%33,624,4001,801,740,000110%53.581.53%52.752.30%51.551.69%49.402.59%1.46%
2020-06-1652.4053.8551.5152.752.23%-0.05%9.54%40,794,2002,152,952,000127%52.781.89%51.562.02%50.702.12%48.152.02%1.28%
2020-06-1552.0052.7051.0051.600.19%-0.38%9.32%30,501,1001,579,790,000101%51.802.28%50.541.83%49.641.92%47.201.64%1.04%
2020-06-1247.9953.4847.8351.505.12%1.69%10.90%61,271,0003,102,883,000205%50.643.80%49.633.56%48.713.14%46.442.67%0.85%
2020-06-1148.4049.1648.1848.991.30%0.41%8.31%25,236,7001,231,284,00096%48.791.59%47.931.60%47.231.75%45.231.36%0.58%
2020-06-1047.9948.4047.1648.362.07%0.69%8.36%25,174,0001,209,031,00097%48.032.44%47.171.56%46.412.32%44.630.97%0.43%
2020-06-0946.4147.6245.6447.381.48%1.06%7.19%23,325,8001,093,590,00092%46.880.44%46.451.34%45.361.36%44.200.70%0.33%
2020-06-0846.7047.6046.0046.691.10%0.03%6.37%29,910,9001,396,143,000117%46.682.08%45.842.53%44.751.50%43.891.07%0.28%
2020-06-0545.7846.2845.1546.181.25%1.00%6.33%23,440,3001,071,784,00091%45.721.14%44.701.52%44.101.16%43.430.86%0.17%
2020-06-0444.5045.8544.0045.613.03%0.89%5.92%35,846,5001,620,529,000137%45.212.91%44.041.66%43.591.69%43.060.71%0.07%
2020-06-0342.4145.3042.4044.275.03%0.78%3.54%54,034,8002,373,599,000205%43.933.65%43.322.18%42.871.36%42.760.81%0.02%
2020-06-0243.1943.8041.8042.15-2.45%-0.54%-0.62%21,846,600925,855,00086%42.38-0.99%42.400.63%42.29-0.61%42.41-0.42%-0.04%
2020-06-0142.4043.3141.6043.213.13%0.95%1.46%24,484,3001,048,055,00094%42.812.29%42.130.24%42.550.21%42.59-0.20%0.13%
2020-05-2941.7742.3641.1041.900.58%0.13%-1.81%17,736,600742,216,00064%41.850.62%42.03-1.46%42.460.19%42.67-0.11%0.20%
2020-05-2842.4042.5940.8641.66-1.91%0.17%-2.48%21,394,500889,807,00075%41.59-2.87%42.65-0.54%42.38-0.61%42.72-0.15%0.24%
2020-05-2743.8843.8842.3842.47-2.57%-0.81%-0.73%15,839,200678,196,00057%42.82-1.36%42.880.89%42.640.34%42.780.05%0.30%
2020-05-2642.8943.9342.3243.592.56%0.42%1.94%26,569,4001,153,293,00094%43.412.33%42.510.30%42.50-0.28%42.760.19%0.40%
2020-05-2541.2543.2040.7342.503.03%0.20%-0.41%27,971,2001,186,455,000101%42.421.67%42.380.26%42.62-0.48%42.68-0.02%0.45%
2020-05-2243.0043.1640.6641.25-3.82%-1.13%-3.36%27,453,0001,145,394,000101%41.72-2.74%42.27-1.52%42.82-0.36%42.69-0.19%0.52%
2020-05-2141.9943.6841.8342.890.00%-0.01%0.29%32,834,5001,408,469,000125%42.901.84%42.92-0.41%42.970.15%42.760.25%0.63%