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
2020-08-0630.3330.9529.8930.12-1.38%-0.58%5.40%19,933,200603,890,00082%30.301.18%29.761.11%29.490.88%28.580.61%0.20%
2020-08-0528.6930.6928.4130.546.15%1.99%7.53%28,875,800864,628,000121%29.943.59%29.431.33%29.231.21%28.400.70%0.16%
2020-08-0429.3429.6028.5928.77-1.91%-0.47%2.00%18,843,700544,680,00080%28.91-1.11%29.04-0.01%28.890.88%28.210.29%0.14%
2020-08-0329.5729.7328.9729.330.48%0.35%4.29%24,011,900701,809,000103%29.230.92%29.050.95%28.631.55%28.120.68%0.15%
2020-07-3128.7029.4028.3329.191.53%0.78%4.50%22,116,600640,553,00098%28.96-0.02%28.771.34%28.191.27%27.930.59%0.10%
2020-07-3028.7129.7028.2228.750.59%-0.75%3.54%30,401,100880,663,000139%28.972.13%28.392.51%27.840.91%27.770.57%0.08%
2020-07-2928.3728.8027.8828.581.35%0.77%3.51%24,587,000697,358,000113%28.361.55%27.701.48%27.590.21%27.61-0.05%0.04%
2020-07-2826.7428.5526.6928.207.18%0.97%2.09%35,828,4001,000,645,000164%27.935.12%27.300.63%27.530.28%27.62-0.04%0.08%
2020-07-2726.0027.0926.0026.310.92%-0.97%-4.79%21,653,700575,297,000101%26.57-1.83%27.13-1.85%27.45-0.42%27.64-0.78%0.10%
2020-07-2428.1128.7025.8326.07-7.22%-3.67%-6.39%29,171,600789,437,000140%27.06-3.32%27.64-1.40%27.57-0.27%27.85-0.58%0.24%
2020-07-2327.9328.7027.4228.10-0.28%0.39%0.31%16,044,400449,093,00084%27.99-0.88%28.031.09%27.650.03%28.010.16%0.36%
2020-07-2227.6928.5827.3928.181.29%-0.21%0.76%18,200,800513,963,00093%28.241.36%27.731.48%27.64-0.36%27.970.55%0.38%
2020-07-2127.0828.3227.0027.822.73%-0.14%0.01%19,150,700533,545,00096%27.863.44%27.32-0.16%27.74-0.31%27.820.36%0.34%
2020-07-2027.3627.4026.5627.08-0.18%0.54%-2.29%14,977,400403,395,00071%26.93-0.46%27.37-1.84%27.82-1.04%27.720.23%0.33%
2020-07-1727.0027.4726.6027.130.48%0.26%-1.89%16,673,700451,166,00076%27.06-2.77%27.88-1.14%28.11-0.70%27.650.39%0.34%
2020-07-1628.7328.8826.9827.00-5.89%-2.98%-1.98%25,361,500705,816,000113%27.83-2.45%28.20-1.09%28.310.15%27.550.15%0.32%
2020-07-1528.4628.9627.8828.690.84%0.56%4.30%23,367,100666,644,000111%28.530.81%28.520.26%28.271.35%27.510.38%0.39%
2020-07-1428.9429.1527.7128.45-1.52%0.53%3.82%19,601,700554,717,00096%28.30-1.46%28.440.99%27.901.02%27.400.16%0.46%
2020-07-1328.4529.1728.1328.893.07%0.60%5.59%18,977,800545,018,00095%28.721.48%28.162.38%27.611.46%27.360.61%0.60%
2020-07-1028.0128.8027.8828.03-0.11%-0.96%3.08%17,467,700494,362,00088%28.302.51%27.511.43%27.221.25%27.190.59%0.61%
2020-07-0926.6028.2026.6028.065.09%1.64%3.80%23,401,200646,072,000116%27.613.47%27.121.15%26.880.22%27.030.43%0.62%
2020-07-0826.9027.1026.4626.70-1.33%0.07%-0.81%19,658,600524,537,00099%26.68-1.18%26.810.38%26.82-0.51%26.920.07%0.64%
2020-07-0726.6227.5026.3627.061.65%0.22%0.61%23,707,800640,113,000123%27.000.97%26.71-0.33%26.96-0.56%26.900.32%0.69%
2020-07-0626.3527.1526.2326.620.30%-0.45%-0.71%25,860,200691,510,000141%26.741.12%26.80-0.87%27.11-0.20%26.810.27%0.71%
2020-07-0327.0027.0826.0026.54-2.71%0.36%-0.75%28,280,400747,881,000162%26.45-3.69%27.04-2.28%27.17-0.32%26.740.23%0.74%
2020-07-0227.6427.8827.0827.28-1.16%-0.65%2.25%17,714,800486,412,000112%27.46-0.79%27.670.72%27.250.74%26.680.80%0.78%
2020-07-0128.0728.3127.2027.60-0.86%-0.28%4.28%14,448,200399,888,00093%27.68-0.66%27.471.51%27.050.88%26.471.09%0.75%
2020-06-3026.9828.2026.9627.844.27%-0.07%6.34%18,859,500525,429,000117%27.863.84%27.061.94%26.821.56%26.181.60%0.68%
2020-06-2926.2427.1926.1726.701.71%-0.49%3.61%16,049,600430,633,00098%26.831.54%26.550.60%26.400.72%25.770.70%0.52%
2020-06-2426.4026.9025.9826.250.00%-0.65%2.58%17,632,500465,899,000107%26.420.14%26.390.59%26.210.60%25.590.70%0.51%