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
2020-01-2312.1312.3011.6411.79-2.80%-0.67%-4.20%2,385,70028,315,00062%11.87-3.51%12.30-0.07%12.18-0.61%12.310.06%0.92%
2020-01-2212.6012.7011.9312.13-4.03%-1.39%-1.38%3,131,80038,523,00087%12.30-1.77%12.310.78%12.26-0.58%12.300.24%0.94%
2020-01-2112.2012.8212.0012.643.78%0.94%3.02%4,666,00058,426,000142%12.524.71%12.210.93%12.33-0.83%12.270.48%0.92%
2020-01-2011.8512.2111.6812.183.22%1.85%-0.26%2,755,60032,954,00091%11.96-0.34%12.10-1.92%12.430.38%12.210.11%0.90%
2020-01-1712.2812.4411.7511.80-3.59%-1.67%-3.27%3,404,00040,849,000120%12.00-2.91%12.34-2.07%12.38-0.20%12.200.23%0.91%
2020-01-1612.5512.6112.2112.24-1.69%-0.97%0.57%2,825,00034,917,000110%12.36-1.96%12.601.08%12.410.56%12.170.45%0.91%
2020-01-1512.8913.0212.3212.45-4.30%-1.25%2.76%4,020,00050,682,000175%12.61-0.48%12.470.87%12.341.09%12.121.29%0.88%
2020-01-1411.7813.0111.6413.019.97%2.70%8.76%9,443,700119,629,000473%12.678.06%12.366.87%12.216.10%11.965.22%0.80%
2020-01-1311.3912.1411.2811.834.69%0.91%4.05%3,349,80039,269,000276%11.723.65%11.562.35%11.501.85%11.371.19%0.34%
2020-01-1011.3511.3611.2511.30-0.35%-0.09%0.58%755,1008,540,00075%11.310.08%11.300.04%11.300.05%11.24-0.02%0.29%
2020-01-0911.3111.3711.2211.340.98%0.35%0.92%1,285,50014,528,000122%11.300.12%11.300.06%11.290.20%11.240.16%0.38%
2020-01-0811.3011.3811.1811.23-0.88%-0.51%0.10%974,20010,997,00097%11.29-0.02%11.290.04%11.270.25%11.220.13%0.43%
2020-01-0711.2311.3311.2311.330.89%0.35%1.12%541,1006,109,00055%11.290.03%11.280.24%11.240.34%11.210.20%0.47%
2020-01-0611.3211.3711.1111.23-1.06%-0.51%0.42%1,154,00013,025,000110%11.290.07%11.260.37%11.200.17%11.180.21%0.51%
2020-01-0311.1711.3611.1011.351.61%0.63%1.70%1,507,80017,007,000150%11.280.98%11.220.80%11.180.01%11.160.27%0.53%
2020-01-0211.2011.2211.0811.170.45%0.00%0.36%783,8008,755,00081%11.17-0.02%11.13-0.08%11.180.07%11.130.20%0.57%
2019-12-3110.9911.3310.9711.121.18%-0.47%0.11%1,344,20015,018,000137%11.171.49%11.14-0.47%11.170.07%11.110.44%0.61%
2019-12-3011.0811.1410.9510.99-0.63%-0.16%-0.62%788,0008,674,00077%11.01-1.66%11.19-0.26%11.170.03%11.060.66%0.67%
2019-12-2711.3211.4211.0611.06-2.30%-1.20%0.67%912,90010,219,00087%11.19-0.93%11.220.15%11.160.23%10.990.66%0.62%
2019-12-2611.0911.3711.0911.321.89%0.19%3.72%1,233,60013,938,000121%11.301.64%11.200.98%11.140.56%10.910.85%0.56%
2019-12-2511.2211.2211.0411.110.09%-0.06%2.66%788,7008,768,00081%11.12-0.08%11.090.21%11.070.31%10.820.64%0.47%
2019-12-2411.1111.2611.0211.101.19%-0.23%3.23%766,1008,524,00078%11.130.66%11.070.17%11.040.59%10.750.55%0.41%
2019-12-2311.0211.1910.9510.970.00%-0.75%2.58%1,239,10013,696,000127%11.050.17%11.050.35%10.981.30%10.690.59%0.39%
2019-12-2011.0411.2210.9710.97-1.44%-0.58%3.19%751,5008,292,00083%11.03-0.19%11.010.68%10.830.97%10.630.44%0.34%
2019-12-1910.8811.2310.8011.132.30%0.68%5.15%1,024,90011,330,000112%11.061.01%10.941.83%10.731.16%10.590.69%0.31%
2019-12-1810.8511.0810.8510.88-0.09%-0.59%3.50%997,60010,919,000113%10.950.82%10.741.47%10.611.09%10.510.56%0.22%
2019-12-1710.5311.0810.5310.893.13%0.31%4.18%1,631,20017,709,000202%10.863.99%10.582.40%10.491.54%10.451.01%0.09%
2019-12-1610.2910.6010.2610.562.72%1.15%2.04%1,331,30013,899,000186%10.441.75%10.340.65%10.330.25%10.350.22%-0.11%
2019-12-1310.2110.3110.2010.280.98%0.19%-0.45%787,3008,078,000124%10.260.59%10.27-0.28%10.31-0.52%10.330.02%-0.13%
2019-12-1210.2510.2810.1510.180.00%-0.20%-1.39%610,0006,222,00096%10.20-1.15%10.30-0.56%10.36-0.15%10.32-0.08%-0.15%