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:
量子生物( 300149.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
2019-09-1214.4214.4214.2814.370.42%0.08%0.88%1,936,90027,812,00057%14.36-0.67%14.430.13%14.360.27%14.240.12%0.02%
2019-09-1114.5414.6514.3114.31-0.63%-1.01%0.58%3,501,80050,621,000101%14.460.14%14.410.57%14.320.41%14.230.24%0.03%
2019-09-1014.4814.6414.3414.40-0.69%-0.25%1.46%3,633,40052,452,000105%14.440.48%14.330.55%14.260.41%14.190.10%0.03%
2019-09-0914.1214.5614.0714.502.98%0.93%2.26%6,324,20090,859,000173%14.371.84%14.250.90%14.200.65%14.180.38%0.05%
2019-09-0614.1314.1914.0614.08-0.56%-0.20%-0.33%2,878,40040,608,00085%14.11-0.43%14.120.05%14.11-0.03%14.130.04%0.03%
2019-09-0514.1614.2514.0914.160.43%-0.06%0.28%4,096,40058,041,000116%14.170.73%14.120.28%14.110.10%14.120.19%0.04%
2019-09-0414.0914.1513.9614.100.07%0.23%0.04%2,637,10037,097,00074%14.07-0.08%14.08-0.18%14.10-0.06%14.09-0.11%0.04%
2019-09-0314.1714.2014.0314.09-0.35%0.09%-0.13%2,298,00032,352,00061%14.08-0.06%14.10-0.09%14.11-0.34%14.11-0.45%0.10%
2019-09-0214.0114.1713.9214.141.00%0.38%-0.23%2,365,60033,323,00056%14.09-0.27%14.11-0.04%14.160.12%14.17-0.18%0.26%
2019-08-3014.1214.3913.8814.00-0.85%-0.88%-1.39%4,276,40060,400,00095%14.120.02%14.12-0.43%14.140.09%14.20-0.14%0.32%
2019-08-2914.0914.2114.0314.120.50%-0.01%-0.69%3,042,60042,964,00062%14.120.06%14.180.23%14.130.26%14.220.20%0.43%
2019-08-2814.3514.3514.0214.05-1.13%-0.45%-0.99%3,510,30049,541,00073%14.11-1.02%14.150.12%14.09-0.14%14.190.28%0.39%
2019-08-2714.0014.4413.9914.211.21%-0.34%0.42%5,451,10077,725,000112%14.261.96%14.130.91%14.11-0.54%14.150.33%0.36%
2019-08-2613.8314.1913.8314.04-0.21%0.39%-0.45%2,910,10040,697,00063%13.99-0.63%14.00-0.53%14.19-0.39%14.100.13%0.30%
2019-08-2313.9714.2513.8014.071.15%-0.03%-0.11%4,672,00065,753,000104%14.071.01%14.08-1.28%14.24-0.26%14.090.16%0.27%
2019-08-2214.1714.2013.7713.91-1.35%-0.17%-1.09%3,950,90055,048,00093%13.93-1.87%14.26-0.72%14.280.11%14.060.16%0.23%
2019-08-2114.2914.4614.0014.10-1.47%-0.69%0.42%4,805,60068,231,000121%14.20-2.10%14.36-0.04%14.270.59%14.040.53%0.17%
2019-08-2014.6214.7514.2214.31-0.90%-1.33%2.46%6,544,30094,914,000174%14.501.13%14.371.29%14.181.16%13.971.09%0.05%
2019-08-1914.4514.5614.1514.441.19%0.69%4.52%5,411,20077,604,000148%14.340.44%14.191.42%14.021.01%13.820.47%-0.12%
2019-08-1613.6814.7813.6814.274.31%-0.06%3.77%7,803,700111,421,000225%14.284.81%13.992.63%13.882.11%13.750.92%-0.16%
2019-08-1513.7513.7813.4713.68-1.58%0.42%0.39%2,748,40037,441,00086%13.62-0.71%13.630.15%13.590.27%13.63-0.13%-0.30%
2019-08-1413.5514.0713.4613.903.04%1.31%1.88%4,716,00064,704,000154%13.722.06%13.611.02%13.560.65%13.64-0.09%-0.31%
2019-08-1313.5813.5813.3713.49-0.81%0.35%-1.22%2,155,30028,973,00075%13.44-0.65%13.470.07%13.47-0.26%13.66-0.23%-0.32%
2019-08-1213.3613.6913.3513.601.27%0.51%-0.64%2,016,90027,290,00073%13.530.70%13.460.03%13.50-0.71%13.69-0.18%-0.29%
2019-08-0913.4113.6013.3213.43-0.15%-0.05%-2.06%1,496,80020,113,00054%13.440.13%13.46-0.36%13.60-0.37%13.71-0.23%-0.29%
2019-08-0813.4813.5913.3013.45-0.30%0.22%-2.14%2,229,60029,921,00081%13.42-0.52%13.51-1.06%13.65-0.40%13.74-0.41%-0.28%
2019-08-0713.7413.7813.3213.49-0.81%0.00%-2.25%3,804,20051,320,000141%13.49-0.49%13.65-0.65%13.71-0.62%13.80-0.73%-0.25%
2019-08-0613.8513.8513.2913.60-2.44%0.32%-2.17%5,334,50072,314,000207%13.56-2.92%13.74-1.07%13.79-0.86%13.90-0.60%-0.18%
2019-08-0513.8814.0813.8613.940.29%-0.17%-0.33%3,574,20049,910,000170%13.961.25%13.890.10%13.910.14%13.990.08%-0.17%
2019-08-0213.8213.9413.6013.900.00%0.79%-0.54%3,690,50050,894,000185%13.79-1.10%13.88-0.61%13.89-0.52%13.98-0.45%-0.34%