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:
天山生物( 300313.SZ 深证)
板块 :渔业、牧业   
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
2019-07-175.976.145.956.00-0.17%-0.61%-0.50%4,007,40024,194,00072%6.041.00%6.000.37%6.000.64%6.03-1.12%-0.90%
2019-07-166.076.075.926.01-0.17%0.55%-1.44%3,077,40018,394,00050%5.98-0.25%5.98-0.32%5.970.05%6.10-2.04%-0.82%
2019-07-155.896.085.836.022.21%0.47%-3.29%4,482,50026,858,00059%5.990.25%6.000.71%5.960.17%6.23-0.62%-0.59%
2019-07-126.006.185.835.89-2.48%-1.46%-5.97%5,210,20031,139,00065%5.98-0.67%5.960.10%5.95-0.47%6.26-0.54%-0.47%
2019-07-115.506.195.506.045.04%0.38%-4.10%10,829,10065,162,000131%6.023.37%5.950.88%5.98-1.22%6.30-1.02%-0.42%
2019-07-106.016.015.685.75-4.33%-1.22%-9.63%5,256,90030,602,00060%5.82-2.22%5.90-1.81%6.06-2.65%6.36-1.50%-0.29%
2019-07-095.936.095.816.011.35%0.96%-6.97%4,541,90027,038,00045%5.950.39%6.01-2.26%6.22-3.03%6.46-0.34%-0.04%
2019-07-086.176.215.725.93-3.58%0.00%-8.52%6,119,60036,291,00054%5.93-3.84%6.15-3.38%6.41-1.19%6.48-1.28%0.03%
2019-07-056.306.316.106.15-2.07%-0.28%-6.34%4,750,90029,299,00037%6.17-2.48%6.36-2.78%6.49-0.31%6.57-0.82%0.34%
2019-07-046.496.516.176.28-3.38%-0.70%-5.14%7,196,20045,508,00056%6.32-2.77%6.55-0.46%6.51-0.25%6.620.24%0.57%
2019-07-036.636.686.406.50-3.13%-0.06%-1.57%8,746,60056,888,00065%6.50-2.55%6.580.32%6.53-0.88%6.60-0.26%0.62%
2019-07-026.456.886.316.714.03%0.54%1.34%15,289,700102,047,000103%6.673.19%6.561.55%6.590.83%6.620.27%0.83%
2019-07-016.426.606.386.452.06%-0.28%-2.32%7,903,20051,114,00054%6.470.83%6.46-1.80%6.53-1.21%6.600.52%0.76%
2019-06-286.636.676.306.32-3.07%-1.48%-3.79%8,032,60051,533,00053%6.42-0.90%6.570.15%6.61-1.18%6.570.02%0.55%
2019-06-276.306.656.306.52-2.40%0.73%-0.73%12,298,40079,604,00076%6.47-3.72%6.56-1.63%6.690.54%6.570.26%0.49%
2019-06-266.447.026.436.682.93%-0.64%1.97%16,760,200112,676,000107%6.724.09%6.67-0.95%6.650.14%6.550.96%-0.19%
2019-06-256.726.736.306.49-4.14%0.48%0.02%15,144,90097,818,00095%6.46-4.76%6.740.66%6.65-0.15%6.490.43%-0.62%
2019-06-247.017.016.626.77-4.65%-0.18%4.78%21,626,100146,677,000139%6.78-4.48%6.690.75%6.661.96%6.461.78%-0.85%
2019-06-217.107.107.107.1010.08%0.00%11.85%8,775,00062,303,00062%7.1011.34%6.641.75%6.531.05%6.351.47%-1.14%
2019-06-206.216.656.216.45-3.73%1.14%3.10%17,535,700111,820,000112%6.38-4.35%6.530.80%6.460.19%6.260.77%-1.32%
2019-06-196.807.046.386.701.36%0.49%7.93%24,871,000165,826,000171%6.673.40%6.481.73%6.452.42%6.211.77%-1.43%
2019-06-185.966.615.966.619.98%2.51%8.36%10,212,00065,843,00072%6.455.65%6.370.65%6.300.58%6.10-0.38%-1.72%
2019-06-176.236.385.956.01-5.80%-1.52%-1.85%11,989,40073,171,00073%6.10-6.01%6.330.22%6.261.13%6.12-1.61%-1.71%
2019-06-146.066.756.026.383.74%-1.74%2.52%18,386,800119,388,000107%6.493.13%6.311.63%6.192.60%6.22-0.54%-1.61%
2019-06-135.936.485.936.151.65%-2.32%-1.71%14,546,40091,580,00086%6.303.11%6.212.73%6.031.33%6.26-6.58%-1.52%
2019-06-126.326.355.986.05-2.42%-0.92%-9.67%15,329,90093,599,00071%6.11-1.98%6.052.06%5.950.49%6.70-3.29%-0.33%
2019-06-116.026.426.026.204.20%-0.47%-10.48%19,518,200121,573,00078%6.238.43%5.922.78%5.92-1.12%6.93-1.86%0.57%
2019-06-105.425.955.425.959.98%3.57%-15.69%15,012,20086,249,00051%5.752.17%5.76-1.49%5.99-4.19%7.06-1.19%1.59%
2019-06-065.835.885.365.41-7.36%-3.79%-24.25%10,906,00061,320,00036%5.62-4.48%5.85-4.54%6.25-2.84%7.14-0.27%2.07%
2019-06-055.946.085.695.840.00%-0.80%-18.45%14,624,10086,092,00049%5.89-1.16%6.13-4.68%6.44-10.19%7.16-0.38%2.62%