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:
雪榕生物( 300511.SZ 深证)
板块 :次新股   
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
2019-09-307.137.207.057.06-0.42%-0.69%-6.72%3,779,80026,870,00057%7.11-0.11%7.12-1.48%7.30-1.34%7.57-1.03%-0.81%
2019-09-277.017.177.007.091.14%-0.38%-7.30%4,011,60028,550,00059%7.12-0.13%7.23-1.81%7.39-1.33%7.65-0.93%-0.65%
2019-09-267.307.367.017.01-3.97%-1.63%-9.20%7,222,80051,470,000105%7.13-3.17%7.36-2.23%7.49-1.71%7.72-1.54%-0.54%
2019-09-257.627.627.257.30-3.69%-0.80%-6.90%8,664,90063,768,000133%7.36-3.58%7.53-2.12%7.62-1.59%7.84-1.61%-0.36%
2019-09-247.707.727.587.58-1.17%-0.68%-4.88%6,141,80046,873,00099%7.630.05%7.69-0.67%7.75-0.98%7.97-0.82%-0.16%
2019-09-237.747.747.547.67-1.79%0.55%-4.54%8,104,40061,822,000127%7.63-2.88%7.74-1.28%7.82-1.57%8.04-0.90%-0.03%
2019-09-207.897.977.797.81-0.89%-0.56%-3.68%5,212,10040,936,00086%7.850.67%7.84-0.73%7.95-0.76%8.11-0.58%0.08%
2019-09-197.857.887.737.880.90%1.00%-3.37%5,620,60043,853,00087%7.80-0.81%7.90-1.53%8.01-1.26%8.16-0.56%0.20%
2019-09-187.987.987.787.81-2.13%-0.71%-4.77%6,734,60052,973,000103%7.87-1.92%8.02-1.55%8.11-1.39%8.20-0.34%0.30%
2019-09-178.218.227.907.98-3.16%-0.50%-3.03%6,459,60051,803,00099%8.02-2.80%8.15-1.51%8.23-0.62%8.230.21%0.37%
2019-09-168.288.318.198.24-0.36%-0.13%0.34%4,717,00038,922,00072%8.250.19%8.27-0.31%8.280.18%8.210.61%0.35%
2019-09-128.308.308.188.270.12%0.43%1.32%4,139,40034,090,00060%8.24-1.12%8.300.08%8.26-0.16%8.160.14%0.28%
2019-09-118.388.458.248.26-0.60%-0.82%1.34%5,019,10041,797,00073%8.330.11%8.290.51%8.280.06%8.150.27%0.33%
2019-09-108.338.398.258.310.12%-0.11%2.23%7,097,30059,043,000105%8.320.93%8.250.02%8.270.47%8.130.42%0.32%
2019-09-098.258.338.148.301.22%0.70%2.53%7,122,60058,706,000106%8.240.71%8.25-0.16%8.230.85%8.100.40%0.31%
2019-09-068.318.318.118.20-0.49%0.20%1.70%6,203,80050,770,00098%8.18-1.45%8.260.27%8.160.92%8.060.26%0.29%
2019-09-058.338.438.218.24-0.60%-0.77%2.46%8,040,30066,769,000134%8.300.24%8.241.65%8.090.65%8.040.59%0.28%
2019-09-048.208.348.158.291.34%0.07%3.69%6,847,70056,723,000121%8.281.82%8.111.80%8.040.69%8.000.45%0.24%
2019-09-038.088.247.958.182.12%0.54%2.78%7,800,00063,461,000141%8.142.55%7.960.52%7.980.52%7.960.32%0.21%
2019-09-027.768.067.748.013.76%0.96%0.96%8,385,00066,525,000156%7.931.25%7.92-0.16%7.940.20%7.930.05%0.18%
2019-08-308.068.097.707.72-4.22%-1.48%-2.65%8,630,40067,629,000168%7.84-2.74%7.94-0.87%7.92-0.45%7.93-0.05%0.09%
2019-08-298.058.138.008.060.25%0.04%1.59%4,664,80037,586,000102%8.060.65%8.010.88%7.960.40%7.930.56%-0.02%
2019-08-287.988.057.968.040.00%0.44%1.90%4,039,80032,337,00088%8.010.50%7.940.28%7.930.01%7.890.23%-0.22%
2019-08-277.838.057.838.043.21%0.94%2.13%6,121,30048,758,000133%7.972.34%7.910.41%7.930.03%7.870.32%-0.33%
2019-08-267.727.857.727.79-1.77%0.09%-0.73%3,078,70023,963,00071%7.78-1.88%7.88-0.77%7.93-0.15%7.850.17%-0.44%
2019-08-237.957.987.887.930.38%-0.03%1.23%4,068,10032,267,00095%7.930.37%7.94-0.15%7.940.34%7.830.22%-0.51%
2019-08-228.008.007.847.90-1.13%-0.04%1.06%4,549,60035,955,000105%7.90-1.04%7.950.08%7.910.68%7.820.15%-0.58%
2019-08-217.978.037.927.990.25%0.05%2.37%4,907,40039,189,000113%7.990.21%7.950.77%7.860.49%7.810.15%-0.65%
2019-08-207.968.077.887.970.00%0.01%2.27%4,969,50039,604,000115%7.970.94%7.891.44%7.820.67%7.79-0.03%-0.71%
2019-08-197.737.987.737.970.00%0.95%2.25%5,579,90044,056,000117%7.901.48%7.780.61%7.770.79%7.80-0.85%-0.78%