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:
生物股份( 600201.SH 上证)
板块 :生物制品   
所属成分指数: 中证500
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
2019-08-2316.7116.9716.5216.900.00%0.72%0.59%24,363,100408,801,00074%16.78-0.60%16.76-0.88%17.200.28%16.800.33%0.77%
2019-08-2216.7717.2116.5416.901.32%0.11%0.92%26,722,600451,125,00086%16.881.60%16.91-2.59%17.150.36%16.750.60%0.74%
2019-08-2117.0317.0816.4516.68-1.94%0.38%0.20%27,378,300454,936,00089%16.62-3.32%17.360.25%17.090.09%16.650.44%0.67%
2019-08-2017.4417.5916.9017.01-2.41%-1.04%2.64%30,366,500521,940,000106%17.19-3.13%17.310.81%17.080.80%16.570.82%0.64%
2019-08-1917.2218.2517.0817.431.63%-1.77%6.03%65,227,3001,157,383,000247%17.745.95%17.174.06%16.943.68%16.442.55%0.60%
2019-08-1616.1117.2915.9917.156.39%2.40%6.99%43,341,000725,858,000191%16.754.37%16.501.34%16.341.55%16.030.95%0.40%
2019-08-1515.8716.2715.8416.12-0.31%0.45%1.52%16,681,700267,689,00076%16.05-1.94%16.290.53%16.090.73%15.880.16%0.45%
2019-08-1416.5716.6516.1216.17-1.22%-1.19%2.00%21,878,600358,033,00099%16.370.01%16.201.10%15.971.01%15.850.45%0.58%
2019-08-1316.1716.6016.1516.37-0.18%0.04%3.73%28,916,100473,150,000136%16.362.32%16.022.11%15.811.20%15.780.69%0.61%
2019-08-1215.1516.6115.0416.408.61%2.55%4.63%40,480,100647,343,000202%15.994.58%15.692.34%15.630.97%15.670.66%0.59%
2019-08-0915.4515.6615.0115.10-2.14%-1.26%-3.02%11,689,600178,755,00066%15.290.05%15.33-0.64%15.48-1.00%15.570.06%0.51%
2019-08-0815.2515.5614.9015.431.78%0.95%-0.85%18,375,900280,884,000107%15.29-0.79%15.43-0.94%15.63-0.53%15.56-0.04%0.48%
2019-08-0715.8315.8315.1615.16-2.63%-1.60%-2.62%18,114,900279,095,000115%15.41-1.17%15.58-1.36%15.72-0.19%15.570.14%0.42%
2019-08-0615.3115.8515.2715.570.00%-0.12%0.15%19,976,100311,409,000137%15.59-1.04%15.79-0.27%15.750.10%15.550.34%0.36%
2019-08-0515.9115.9615.5315.57-2.93%-1.16%0.49%16,649,400262,256,000128%15.75-1.32%15.840.27%15.730.42%15.490.62%0.26%
2019-08-0215.5016.2115.3616.041.91%0.49%4.17%28,317,600452,004,000239%15.961.42%15.791.28%15.661.37%15.401.38%0.04%
2019-08-0115.3815.9615.3515.742.27%0.01%3.63%23,047,200362,741,000236%15.741.24%15.591.39%15.451.34%15.191.46%-0.21%
2019-07-3115.4915.7015.3715.39-0.13%-1.01%2.81%14,430,200224,346,000169%15.551.04%15.381.34%15.251.19%14.970.80%-0.46%
2019-07-3015.1815.5015.1815.411.92%0.15%3.76%13,159,100202,480,000159%15.392.08%15.181.42%15.071.35%14.850.46%-0.65%
2019-07-2915.0015.1514.9415.120.93%0.31%2.27%8,184,900123,370,00099%15.071.07%14.960.61%14.870.86%14.78-0.09%-0.81%
2019-07-2614.9215.0614.7614.980.74%0.44%1.24%7,330,100109,318,00085%14.910.27%14.870.69%14.740.39%14.80-0.26%-0.85%
2019-07-2514.8814.9614.8014.870.34%-0.03%0.24%6,007,20089,351,00068%14.870.26%14.770.85%14.680.40%14.84-0.63%-0.84%
2019-07-2414.6514.9614.6514.821.23%-0.11%-0.73%8,246,000122,338,00087%14.841.70%14.650.54%14.63-0.06%14.93-0.46%-0.79%
2019-07-2314.4614.7614.3814.641.24%0.36%-2.39%6,338,80092,473,00066%14.590.71%14.570.03%14.63-0.58%15.00-0.65%-0.75%
2019-07-2214.6014.6514.3314.46-0.89%-0.17%-4.21%7,318,900106,014,00072%14.49-1.04%14.56-0.80%14.72-0.78%15.10-1.58%-0.68%
2019-07-1914.6014.7514.5414.590.14%-0.32%-4.88%6,910,400101,150,00059%14.640.45%14.68-0.72%14.84-0.66%15.34-1.10%-0.50%
2019-07-1814.7614.7914.2314.57-1.02%-0.01%-6.06%10,722,400156,241,00086%14.57-1.64%14.79-1.16%14.93-1.45%15.51-1.07%-0.32%
2019-07-1714.9514.9914.7214.72-1.54%-0.63%-6.11%11,204,600165,990,00090%14.81-0.97%14.96-0.95%15.15-0.97%15.68-1.13%-0.16%
2019-07-1615.1415.1814.8614.95-1.58%-0.06%-5.72%11,792,600176,409,00093%14.96-1.05%15.10-1.61%15.30-1.07%15.86-1.17%0.03%
2019-07-1515.2415.3614.8615.190.00%0.48%-5.33%10,621,300160,573,00076%15.12-1.09%15.35-1.03%15.47-1.97%16.05-0.43%0.25%