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
2020-01-2329.1529.4527.2828.22-4.63%-1.05%-4.76%35,183,0001,003,386,000123%28.52-4.39%29.64-1.98%29.74-0.79%29.63-0.31%-0.42%
2020-01-2230.6830.7929.5629.59-3.30%-0.80%-0.44%25,902,200772,647,00097%29.83-2.55%30.240.17%29.97-0.01%29.720.19%-0.44%
2020-01-2130.6830.9630.2230.601.56%-0.03%3.15%35,889,0001,098,480,000136%30.611.48%30.191.60%29.980.88%29.670.44%-0.51%
2020-01-2030.2730.7329.7130.131.48%-0.11%2.02%32,249,900972,731,000127%30.162.16%29.710.85%29.720.20%29.530.14%-0.59%
2020-01-1729.2029.8929.1629.692.17%0.56%0.67%21,263,900627,826,00079%29.531.19%29.47-0.22%29.660.54%29.49-0.34%-0.68%
2020-01-1629.5029.7828.8829.06-2.19%-0.40%-1.80%19,434,300567,054,00069%29.18-1.90%29.53-1.05%29.500.12%29.59-1.81%-0.70%
2020-01-1529.5330.1829.4929.710.30%-0.11%-1.42%15,559,500462,778,00045%29.740.16%29.841.08%29.460.20%30.14-0.46%-0.50%
2020-01-1430.1830.1829.5029.62-1.86%-0.26%-2.17%20,858,200619,412,00059%29.70-1.05%29.520.54%29.400.01%30.28-0.32%-0.42%
2020-01-1330.0030.3829.6530.181.62%0.57%-0.64%27,733,400832,293,00082%30.013.15%29.370.68%29.400.04%30.37-0.58%-0.35%
2020-01-1029.2129.8728.3829.701.71%2.08%-2.79%39,720,1001,155,597,000114%29.09-0.06%29.17-0.59%29.39-0.95%30.55-1.15%-0.23%
2020-01-0929.1129.4828.8229.201.35%0.31%-5.53%27,832,200810,199,00080%29.11-0.71%29.34-0.85%29.67-2.94%30.91-0.50%-0.02%
2020-01-0829.7230.0828.7328.81-4.29%-1.74%-7.25%30,611,700897,491,00094%29.32-1.16%29.59-1.19%30.57-1.19%31.06-0.54%0.03%
2020-01-0729.3430.1529.1430.102.00%1.47%-3.62%22,289,300661,168,00074%29.66-0.31%29.95-3.23%30.94-0.70%31.23-0.33%0.09%
2020-01-0630.0330.4629.3029.51-2.80%-0.82%-5.82%41,516,6001,235,333,000144%29.76-2.16%30.95-1.84%31.15-1.65%31.34-0.79%0.14%
2020-01-0330.5030.9629.7330.36-0.82%-0.17%-3.87%30,674,700932,924,000121%30.41-4.23%31.53-1.06%31.68-1.03%31.58-0.48%0.20%
2020-01-0233.5033.5730.5030.61-5.64%-3.61%-3.54%81,784,1002,597,025,000370%31.76-1.89%31.87-1.21%32.01-0.25%31.730.14%0.24%
2019-12-3131.8932.8831.7232.442.30%0.23%2.36%18,539,000600,024,000123%32.371.61%32.260.18%32.080.63%31.690.40%0.26%
2019-12-3032.0132.1631.5931.71-0.13%-0.44%0.46%12,852,200409,355,00085%31.85-1.65%32.200.45%31.880.50%31.570.32%0.26%
2019-12-2732.7933.0831.7231.75-2.93%-1.96%0.90%24,089,500780,151,000159%32.390.60%32.051.25%31.721.11%31.470.60%0.25%
2019-12-2631.0532.7231.0532.715.69%1.61%4.58%35,394,4001,139,457,000251%32.195.15%31.663.65%31.381.98%31.280.98%0.23%
2019-12-2530.4330.9930.3130.951.51%1.09%-0.07%9,127,000279,431,00076%30.620.78%30.54-0.32%30.77-0.62%30.97-0.01%0.13%
2019-12-2430.4430.6530.2230.490.69%0.37%-1.57%7,464,800226,770,00057%30.38-0.70%30.64-0.84%30.96-0.52%30.980.06%0.12%
2019-12-2330.5130.9930.2530.28-1.37%-1.02%-2.19%10,960,100335,291,00083%30.59-0.85%30.90-0.95%31.12-0.05%30.960.12%0.09%
2019-12-2031.1231.4530.5530.70-1.76%-0.50%-0.71%11,572,900357,071,00086%30.85-1.49%31.20-0.46%31.14-0.12%30.92-0.11%0.06%
2019-12-1931.2631.6531.0131.25-0.16%-0.22%0.95%9,304,400291,409,00070%31.32-0.25%31.340.55%31.170.18%30.96-0.09%0.00%
2019-12-1831.4731.7231.1631.30-0.51%-0.31%1.03%14,233,500446,884,000101%31.400.30%31.170.30%31.120.41%30.980.29%-0.03%
2019-12-1731.0931.6930.7531.460.83%0.50%1.84%16,876,200528,275,000127%31.301.55%31.080.47%30.990.60%30.890.44%-0.15%
2019-12-1631.3631.3630.4831.20-0.35%1.22%1.44%16,070,000495,339,000124%30.82-0.87%30.930.03%30.800.36%30.760.23%-0.25%
2019-12-1331.0531.4930.7231.311.56%0.70%2.03%14,012,800435,703,000115%31.090.71%30.920.78%30.69-0.06%30.690.36%-0.31%
2019-12-1231.0131.1730.6930.830.00%-0.14%0.82%8,560,700264,297,00069%30.870.20%30.690.52%30.71-0.45%30.58-0.02%-0.37%