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:
东宝生物( 300239.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
2019-12-054.524.574.504.530.22%-0.09%-1.39%5,583,40025,316,00078%4.530.71%4.490.29%4.50-0.64%4.59-0.89%-0.79%
2019-12-044.474.524.454.520.67%0.40%-2.48%3,822,20017,207,00050%4.501.63%4.47-0.27%4.53-0.31%4.64-0.98%-0.69%
2019-12-034.464.494.384.490.00%1.35%-4.08%6,180,80027,379,00074%4.43-1.60%4.48-1.62%4.54-0.74%4.68-1.06%-0.60%
2019-12-024.524.554.464.49-0.88%-0.27%-5.09%4,921,00022,152,00056%4.50-0.35%4.56-0.46%4.57-0.37%4.73-0.42%-0.50%
2019-11-294.584.604.484.53-1.52%0.27%-4.65%7,658,80034,599,00083%4.52-2.34%4.58-0.69%4.59-1.44%4.75-0.59%-0.48%
2019-11-284.584.714.554.600.44%-0.56%-3.75%8,704,70040,270,00089%4.630.83%4.610.20%4.66-1.23%4.78-0.64%-0.42%
2019-11-274.614.634.544.58-0.65%-0.17%-4.78%5,921,70027,170,00059%4.59-0.52%4.60-1.75%4.72-1.46%4.81-0.64%-0.36%
2019-11-264.574.664.574.610.44%-0.04%-4.77%6,693,10030,869,00064%4.610.15%4.68-1.70%4.79-1.14%4.84-0.68%-0.32%
2019-11-254.704.714.554.59-2.34%-0.33%-5.83%8,872,60040,856,00076%4.61-3.74%4.77-2.36%4.84-0.70%4.87-1.60%-0.34%
2019-11-224.924.934.664.70-3.49%-1.76%-5.11%11,847,10056,672,00089%4.78-2.47%4.88-1.22%4.880.00%4.95-0.36%-0.20%
2019-11-214.914.984.854.87-1.02%-0.71%-2.03%8,606,90042,216,00065%4.91-1.55%4.940.76%4.88-0.16%4.970.04%-0.37%
2019-11-205.055.054.904.92-1.40%-1.24%-0.99%8,998,50044,831,00067%4.980.99%4.901.30%4.88-0.06%4.97-0.08%-0.65%
2019-11-194.884.994.854.992.25%1.16%0.34%10,250,60050,564,00073%4.932.81%4.84-0.04%4.89-0.29%4.97-0.04%-1.27%
2019-11-184.734.884.684.883.39%1.71%-1.91%9,682,70046,454,00067%4.80-0.13%4.84-1.12%4.90-2.06%4.98-0.22%-1.32%
2019-11-154.874.914.714.72-3.87%-1.75%-5.33%15,004,10072,081,000100%4.80-2.89%4.90-1.39%5.00-0.64%4.99-0.02%-1.29%
2019-11-145.005.024.894.91-1.60%-0.75%-1.54%9,656,70047,770,00067%4.95-0.82%4.97-2.03%5.040.16%4.990.04%-1.23%
2019-11-134.985.044.914.99-0.20%0.04%0.10%9,874,00049,254,00064%4.990.48%5.070.22%5.03-0.06%4.99-0.24%-1.21%
2019-11-125.085.134.815.00-2.34%0.73%0.06%17,106,40084,915,000101%4.96-3.95%5.060.06%5.03-0.10%5.00-0.87%-1.20%
2019-11-115.045.295.005.120.79%-0.93%1.57%26,216,900135,485,000148%5.173.94%5.061.77%5.041.41%5.04-0.26%-1.11%
2019-11-084.945.084.905.083.89%2.17%0.51%15,020,90074,690,00078%4.971.45%4.970.10%4.970.73%5.05-2.02%-1.09%
2019-11-074.944.974.864.89-1.61%-0.22%-5.20%11,009,20053,955,00045%4.90-2.27%4.96-0.38%4.93-0.22%5.16-2.83%-0.84%
2019-11-064.975.084.944.97-0.20%-0.90%-6.37%13,813,20069,270,00048%5.021.19%4.981.51%4.94-0.50%5.31-6.22%-0.42%
2019-11-054.925.014.874.981.22%0.48%-12.01%10,444,40051,763,00025%4.96-0.20%4.91-0.20%4.97-1.61%5.66-0.60%1.26%
2019-11-044.885.044.874.920.82%-0.93%-13.59%15,032,60074,657,00035%4.973.20%4.92-0.99%5.05-1.10%5.690.16%1.55%
2019-11-014.834.904.724.880.62%1.41%-14.16%14,682,00070,655,00032%4.81-2.89%4.97-2.78%5.10-2.78%5.690.50%1.69%
2019-10-315.055.134.814.85-4.34%-2.12%-14.27%21,152,900104,810,00045%4.96-2.42%5.11-1.52%5.25-3.74%5.660.27%1.86%
2019-10-305.165.244.995.07-3.24%-0.16%-10.14%22,411,100113,807,00049%5.08-2.98%5.19-2.72%5.45-7.17%5.64-0.16%1.97%
2019-10-295.255.355.125.240.00%0.11%-7.27%31,062,800162,573,00072%5.230.33%5.33-4.14%5.87-1.33%5.650.07%2.03%
2019-10-285.185.285.155.24-1.50%0.44%-7.21%33,012,600172,224,00079%5.22-4.33%5.56-8.38%5.95-0.15%5.65-0.07%2.09%
2019-10-255.565.665.315.320.00%-2.44%-5.86%56,427,000307,684,000149%5.45-7.87%6.07-2.96%5.960.46%5.650.44%2.16%