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
2019-12-0530.1031.8330.1031.605.05%0.74%2.12%17,481,400548,338,000127%31.374.21%30.672.20%30.440.72%30.95-0.46%-0.27%
2019-12-0430.1030.3129.8930.08-0.17%-0.07%-3.24%6,948,000209,133,00048%30.100.35%30.01-0.17%30.22-0.59%31.09-0.86%-0.18%
2019-12-0329.9530.3429.6430.130.74%0.45%-3.91%12,018,000360,496,00075%30.000.10%30.06-0.87%30.40-0.80%31.36-0.61%-0.04%
2019-12-0230.4030.4029.8029.91-0.96%-0.18%-5.19%9,242,900276,967,00054%29.97-0.68%30.33-1.09%30.65-0.55%31.55-0.29%0.08%
2019-11-2930.7830.8029.9030.20-1.72%0.10%-4.55%15,299,200461,589,00086%30.17-2.38%30.66-1.26%30.82-1.67%31.64-0.29%0.16%
2019-11-2831.2531.3930.7130.73-1.57%-0.58%-3.16%9,773,600302,080,00057%30.91-0.86%31.05-0.02%31.34-0.93%31.730.04%0.22%
2019-11-2731.1331.5830.7331.22-0.57%0.14%-1.57%9,715,500302,893,00056%31.180.38%31.06-1.22%31.63-0.86%31.720.23%0.24%
2019-11-2631.4931.4930.6031.401.72%1.10%-0.78%14,244,600442,423,00077%31.060.31%31.44-1.25%31.91-0.49%31.65-0.06%0.23%
2019-11-2531.3631.5030.5230.87-1.37%-0.30%-2.51%13,641,700422,402,00071%30.96-2.69%31.84-1.33%32.06-0.22%31.67-0.40%0.27%
2019-11-2233.2033.2830.9631.30-4.66%-1.63%-1.55%30,934,200984,302,000159%31.82-2.37%32.27-0.59%32.130.16%31.79-0.04%0.40%
2019-11-2132.1933.0332.0032.831.52%0.73%3.23%16,461,700536,500,00086%32.59-0.18%32.460.89%32.080.87%31.800.46%0.49%
2019-11-2032.5633.1532.2032.340.28%-0.95%2.15%21,933,200716,133,000112%32.651.67%32.171.60%31.811.48%31.660.60%0.51%
2019-11-1931.8632.5531.7132.251.10%0.42%2.48%18,936,400608,151,00089%32.121.62%31.661.31%31.340.52%31.470.54%0.54%
2019-11-1831.1032.0930.8031.902.80%0.94%1.91%16,788,400530,568,00080%31.601.50%31.261.02%31.18-0.68%31.300.49%0.47%
2019-11-1530.8731.5730.6131.030.78%-0.34%-0.38%14,215,000442,596,00065%31.140.62%30.94-0.38%31.40-0.56%31.150.31%0.41%
2019-11-1430.9331.3330.7230.79-0.03%-0.49%-0.84%13,162,500407,293,00058%30.940.45%31.06-1.55%31.570.07%31.050.25%0.33%
2019-11-1331.3531.3730.4430.80-1.12%-0.02%-0.56%20,111,000619,523,00086%30.81-1.89%31.55-1.10%31.550.00%30.970.15%0.32%
2019-11-1232.2632.4731.0631.15-3.08%-0.79%0.72%19,660,200617,313,00090%31.40-2.94%31.900.35%31.550.53%30.930.36%0.30%
2019-11-1132.1532.9631.8232.14-0.03%-0.65%4.30%22,354,000723,180,000111%32.351.45%31.791.29%31.381.31%30.810.82%0.27%
2019-11-0831.3132.5531.1132.153.84%0.82%5.19%30,424,700970,228,000156%31.892.56%31.381.62%30.971.29%30.570.93%0.20%
2019-11-0731.0531.6230.8530.96-2.12%-0.42%2.23%22,622,200703,369,000124%31.09-0.18%30.881.05%30.580.57%30.280.65%0.18%
2019-11-0630.0031.7529.8031.635.86%1.55%5.12%37,875,1001,179,730,000219%31.154.49%30.561.90%30.411.40%30.090.90%0.21%
2019-11-0529.9730.1329.5329.880.10%0.24%0.20%13,895,800414,221,00091%29.81-0.70%29.99-0.37%29.990.10%29.82-0.15%0.17%
2019-11-0430.2630.4929.7329.85-0.86%-0.56%-0.05%21,934,400658,423,000143%30.02-0.20%30.100.26%29.960.23%29.87-0.15%0.35%
2019-11-0130.2330.5529.7230.11-0.20%0.10%0.67%20,288,700610,262,000127%30.08-0.38%30.020.52%29.890.33%29.91-0.48%0.45%
2019-10-3129.4430.6429.3330.172.55%-0.08%0.38%22,638,200683,508,000131%30.192.50%29.871.02%29.790.98%30.060.16%0.65%
2019-10-3029.3929.6529.2029.420.10%-0.13%-1.96%9,101,900268,118,00054%29.46-0.14%29.57-0.20%29.50-0.33%30.01-0.05%0.69%
2019-10-2929.4529.8529.2429.39-0.10%-0.37%-2.11%10,095,300297,793,00058%29.50-0.61%29.620.40%29.60-0.54%30.020.05%0.75%
2019-10-2829.6030.4429.2529.42-1.11%-0.88%-1.96%14,266,500423,432,00080%29.680.07%29.51-0.27%29.76-0.58%30.010.14%0.80%
2019-10-2529.4229.9829.1329.750.00%0.31%-0.72%13,124,100389,251,00067%29.661.52%29.59-0.76%29.93-1.00%29.970.72%0.91%