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:
舒泰神( 300204.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
2020-07-0311.2911.3411.0011.180.81%0.20%-0.41%5,117,30057,099,000115%11.161.57%11.010.23%11.100.24%11.23-1.67%-0.13%
2020-07-0210.8011.2410.6611.092.40%0.95%-2.86%5,339,80058,664,00095%10.990.96%10.99-1.20%11.07-0.40%11.42-0.29%0.22%
2020-07-0111.0011.0310.7610.83-2.96%-0.48%-5.41%4,661,60050,728,00086%10.88-2.36%11.12-0.69%11.12-0.80%11.45-0.29%0.24%
2020-06-3011.0911.2411.0311.16-0.09%0.13%-2.81%3,149,90035,106,00059%11.15-1.57%11.20-0.14%11.21-0.33%11.480.14%0.23%
2020-06-2911.3111.5611.1311.171.73%-1.35%-2.59%5,063,80057,335,00094%11.322.89%11.210.52%11.24-1.12%11.470.10%0.24%
2020-06-2411.1611.1710.8810.98-1.61%-0.23%-4.16%2,471,90027,204,00047%11.01-1.73%11.16-0.95%11.37-2.26%11.46-0.04%0.26%
2020-06-2311.3011.4211.0811.16-0.71%-0.35%-2.62%2,788,70031,231,00054%11.20-0.44%11.26-1.71%11.630.00%11.460.07%0.28%
2020-06-2211.2411.3611.1411.240.00%-0.08%-1.85%2,664,50029,973,00053%11.25-0.57%11.46-2.19%11.630.21%11.450.13%0.30%
2020-06-1911.3711.4711.2311.24-2.60%-0.65%-1.72%4,135,60046,786,00082%11.31-2.40%11.72-0.05%11.610.30%11.440.01%0.33%
2020-06-1811.8511.8811.4511.54-4.39%-0.44%0.91%8,731,400101,205,000183%11.59-2.61%11.720.44%11.570.50%11.440.53%0.40%
2020-06-1711.3112.3911.3012.076.91%1.42%6.10%14,653,900174,403,000331%11.906.01%11.674.42%11.523.61%11.381.85%0.41%
2020-06-1611.3911.3911.1311.29-0.09%0.57%1.08%3,025,70033,968,00082%11.23-0.27%11.180.64%11.120.43%11.17-0.07%0.33%
2020-06-1511.1111.5011.0711.301.89%0.39%1.10%4,927,60055,466,000125%11.261.82%11.110.97%11.070.62%11.18-0.38%0.43%
2020-06-1210.5111.3610.5011.092.97%0.32%-1.16%4,514,20049,904,00098%11.061.81%11.000.65%11.00-0.36%11.220.20%0.85%
2020-06-1110.9611.0410.7110.77-1.91%-0.81%-3.82%2,084,60022,635,00045%10.86-1.43%10.93-0.73%11.04-0.85%11.200.26%0.92%
2020-06-1010.8411.1610.8310.980.92%-0.32%-1.69%2,110,50023,247,00046%11.020.99%11.01-0.77%11.14-0.70%11.170.23%0.83%
2020-06-0910.9611.0410.8510.88-1.00%-0.25%-2.36%2,011,70021,941,00045%10.91-1.42%11.09-0.88%11.21-0.32%11.140.29%0.77%
2020-06-0811.2111.2810.9510.99-2.14%-0.67%-1.09%3,242,10035,869,00073%11.06-1.66%11.19-0.86%11.25-0.61%11.110.40%0.67%
2020-06-0511.3911.4211.1511.23-1.49%-0.19%1.47%2,954,60033,241,00070%11.250.24%11.290.04%11.320.52%11.070.66%0.56%
2020-06-0411.1811.5310.9111.402.24%1.57%3.69%6,782,00076,121,000163%11.22-1.47%11.28-0.65%11.260.62%10.990.70%0.40%
2020-06-0311.2711.6411.1311.15-1.24%-2.12%2.12%5,160,70058,787,000144%11.391.21%11.361.07%11.190.98%10.920.98%0.27%
2020-06-0211.2511.4111.1111.29-1.74%0.31%4.42%5,660,70063,711,000174%11.26-1.22%11.241.20%11.081.23%10.811.01%0.14%
2020-06-0111.7711.7811.0011.494.64%0.84%7.34%10,671,000121,590,000383%11.395.54%11.105.86%10.955.34%10.703.77%0.06%
2020-05-2910.3810.9810.2510.9810.02%1.70%6.45%4,043,70043,654,000204%10.807.62%10.493.29%10.392.49%10.320.94%-0.31%
2020-05-2810.2010.249.959.98-1.87%-0.52%-2.34%1,729,40017,349,00091%10.03-1.52%10.16-0.65%10.14-0.30%10.22-0.65%-0.40%
2020-05-2710.3010.3510.1410.17-0.88%-0.17%-1.13%1,483,40015,111,00074%10.19-0.49%10.220.63%10.17-0.19%10.29-0.41%-0.35%
2020-05-2610.2410.3910.1410.260.20%0.22%-0.66%2,045,00020,935,000102%10.240.09%10.160.13%10.19-0.13%10.33-0.68%-0.35%
2020-05-2510.0010.439.9610.242.40%0.12%-1.53%2,331,40023,845,000113%10.232.05%10.14-0.12%10.20-0.13%10.40-0.76%-0.36%
2020-05-2210.2010.209.9410.00-1.57%-0.23%-4.57%2,439,40024,449,000113%10.02-1.82%10.16-1.20%10.22-0.93%10.48-0.94%-0.33%
2020-05-2110.2710.3510.1410.160.00%-0.48%-3.95%1,581,30016,143,00075%10.21-0.77%10.28-0.30%10.31-0.87%10.58-0.60%-0.27%