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
2020-04-0311.7411.9511.5411.56-1.78%-1.31%-5.30%3,967,80046,480,00081%11.711.03%11.75-1.06%11.92-1.09%12.21-0.97%-1.69%
2020-04-0211.7511.7711.4811.770.09%1.51%-4.52%5,386,70062,461,000107%11.60-3.08%11.88-1.79%12.05-1.81%12.33-1.59%-1.73%
2020-04-0112.1612.1711.7611.76-3.53%-1.70%-6.12%4,767,30057,030,00091%11.96-1.93%12.10-1.47%12.27-1.02%12.53-2.11%-1.68%
2020-03-3112.2812.3512.0812.190.08%-0.07%-4.74%3,550,30043,306,00062%12.200.48%12.28-1.05%12.40-0.02%12.80-1.83%-1.51%
2020-03-3012.4512.4512.0312.18-2.25%0.33%-6.55%5,887,30071,472,00090%12.14-3.77%12.41-1.54%12.40-0.83%13.03-3.12%-1.34%
2020-03-2712.7812.7812.4112.46-1.50%-1.23%-7.38%3,137,40039,579,00044%12.62-0.25%12.601.04%12.50-0.66%13.45-1.17%-0.96%
2020-03-2612.5512.7812.4112.650.16%0.02%-7.07%3,740,30047,305,00049%12.650.84%12.470.17%12.59-1.00%13.61-1.26%-0.78%
2020-03-2512.5512.7312.3812.632.77%0.70%-8.39%4,045,20050,736,00050%12.542.43%12.45-1.07%12.71-2.46%13.79-1.76%-0.62%
2020-03-2412.4012.5211.9512.290.66%0.37%-12.42%4,324,60052,954,00048%12.25-2.13%12.58-2.05%13.03-2.55%14.03-1.32%-0.39%
2020-03-2312.7212.8712.0012.21-6.00%-2.41%-14.14%7,838,90098,080,00083%12.51-3.95%12.85-3.96%13.38-4.22%14.22-1.82%-0.25%
2020-03-2013.1113.2312.8312.990.08%-0.28%-10.31%4,561,10059,411,00048%13.03-0.32%13.38-2.27%13.96-1.45%14.48-1.36%-0.01%
2020-03-1913.2713.5212.7412.98-2.84%-0.67%-11.59%8,102,000105,878,00077%13.07-5.38%13.69-4.59%14.17-2.28%14.68-1.05%0.25%
2020-03-1814.0614.2513.3513.36-4.02%-3.27%-9.95%9,356,500129,219,00086%13.81-1.95%14.34-1.84%14.50-2.08%14.84-0.40%0.46%
2020-03-1714.5414.6813.6913.92-2.66%-1.18%-6.55%9,530,300134,241,00093%14.09-6.09%14.61-2.06%14.81-1.19%14.90-0.16%0.52%
2020-03-1614.9515.4914.2914.30-3.57%-4.66%-4.16%11,402,700171,024,000122%15.002.00%14.92-0.59%14.99-0.28%14.920.67%0.55%
2020-03-1314.4615.0814.3114.83-1.13%0.85%0.06%6,747,30099,222,00075%14.71-2.02%15.01-0.31%15.03-0.94%14.820.66%0.49%
2020-03-1214.9015.2814.7215.00-0.33%-0.05%1.87%6,445,00096,725,00072%15.01-1.37%15.06-0.36%15.170.51%14.720.37%0.43%
2020-03-1115.3015.5914.9015.05-0.13%-1.10%2.59%9,985,000151,942,000115%15.222.07%15.11-0.51%15.090.82%14.670.54%0.45%
2020-03-1014.8715.2514.5215.070.67%1.09%3.28%8,812,200131,371,000102%14.91-1.87%15.190.56%14.970.73%14.590.07%0.46%
2020-03-0915.0615.5914.9614.97-1.90%-1.46%2.66%8,961,500136,147,000102%15.19-1.19%15.101.17%14.861.50%14.580.52%0.59%
2020-03-0614.8115.6914.7815.261.94%-0.75%5.19%13,144,100202,084,000145%15.383.62%14.932.83%14.642.87%14.511.24%0.65%
2020-03-0514.2715.1514.1914.976.62%0.89%4.47%16,386,600243,137,000191%14.846.28%14.524.16%14.242.26%14.331.09%0.52%
2020-03-0413.9014.1213.8114.040.50%0.57%-0.95%4,502,40062,859,00057%13.96-1.27%13.940.66%13.92-0.88%14.170.17%0.35%
2020-03-0313.9514.3913.8613.971.97%-1.20%-1.27%7,183,700101,576,00091%14.143.23%13.850.08%14.05-1.36%14.150.18%0.38%
2020-03-0213.5213.8813.4013.702.62%0.02%-3.00%6,448,90088,329,00079%13.70-0.15%13.84-1.98%14.24-0.93%14.120.10%0.45%
2020-02-2813.8514.2913.2313.35-5.32%-2.68%-5.39%8,681,500119,084,000100%13.72-3.30%14.12-2.97%14.37-0.33%14.110.06%0.58%
2020-02-2714.3714.4014.0014.10-0.98%-0.60%-0.01%5,531,00078,455,00070%14.19-2.17%14.55-0.16%14.420.45%14.100.51%0.55%
2020-02-2614.8314.8314.2214.24-5.00%-1.79%1.50%7,996,700115,942,000104%14.50-1.64%14.570.89%14.360.83%14.030.64%0.47%
2020-02-2514.4415.1614.3114.991.56%1.69%7.53%12,354,400182,114,000174%14.741.96%14.442.31%14.241.69%13.941.37%0.37%
2020-02-2413.6814.9713.6814.760.00%2.10%7.33%13,561,500196,063,000208%14.465.09%14.123.07%14.001.74%13.751.16%0.21%