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
2019-12-0619.2819.2818.9019.09-0.99%0.05%0.44%14,238,100271,659,00094%19.08-0.57%19.080.71%18.910.29%19.01-0.44%-0.79%
2019-12-0519.0919.3318.9619.281.00%0.47%1.00%10,471,900200,949,00068%19.190.98%18.950.86%18.860.14%19.09-0.62%-0.81%
2019-12-0418.6219.1418.6219.091.27%0.46%-0.61%13,250,900251,788,00076%19.001.81%18.790.35%18.83-0.33%19.21-0.83%-0.83%
2019-12-0318.6318.8618.3718.851.34%0.99%-2.68%11,285,100210,640,00061%18.67-0.26%18.72-0.51%18.89-0.45%19.37-0.67%-0.78%
2019-12-0218.7419.2418.4118.60-1.01%-0.61%-4.62%19,242,800360,102,000102%18.71-0.48%18.82-1.24%18.98-0.57%19.50-1.08%-0.79%
2019-11-2919.0219.0618.6818.79-0.90%-0.07%-4.68%10,023,200188,475,00051%18.80-1.06%19.05-0.26%19.09-0.88%19.71-0.65%-0.71%
2019-11-2819.2019.2618.8618.96-1.30%-0.24%-4.44%11,422,500217,097,00058%19.01-1.29%19.10-0.22%19.26-0.97%19.84-0.93%-0.61%
2019-11-2718.9519.4818.9519.212.07%-0.23%-4.08%15,167,400292,047,00072%19.261.02%19.15-0.80%19.44-1.12%20.03-0.66%-0.50%
2019-11-2619.0419.4518.6618.82-1.16%-1.26%-6.65%26,273,600500,777,000119%19.06-0.61%19.30-1.76%19.66-1.38%20.16-1.20%-0.38%
2019-11-2519.5019.7718.9819.04-2.61%-0.71%-6.69%19,724,700378,257,00089%19.18-3.12%19.65-2.08%19.94-1.36%20.41-0.85%-0.19%
2019-11-2219.8620.1519.4419.55-0.91%-1.24%-5.00%17,679,100349,952,00086%19.80-0.50%20.06-0.82%20.21-0.82%20.58-0.64%-0.03%
2019-11-2120.2520.4319.5619.73-3.00%-0.83%-4.75%26,421,200525,648,000132%19.90-3.14%20.23-1.24%20.38-1.43%20.71-0.78%0.12%
2019-11-2020.5920.8820.3220.34-0.78%-0.97%-2.57%19,333,000397,072,000108%20.540.58%20.48-0.43%20.68-0.20%20.88-0.38%0.27%
2019-11-1920.6120.6420.2220.500.84%0.39%-2.17%14,939,000305,070,00084%20.42-0.27%20.57-1.03%20.72-0.53%20.96-0.68%0.37%
2019-11-1821.1021.2920.2220.33-2.12%-0.72%-3.64%24,741,700506,627,000130%20.48-2.25%20.79-0.54%20.83-0.73%21.10-0.36%0.56%
2019-11-1521.0021.3220.6020.77-0.67%-0.85%-1.91%12,083,400253,129,00063%20.95-0.37%20.90-0.15%20.98-0.36%21.180.41%0.69%
2019-11-1420.4721.3520.4720.911.26%-0.55%-0.84%23,496,400494,033,000117%21.031.40%20.93-0.20%21.06-0.25%21.090.18%0.71%
2019-11-1321.4121.4120.4120.65-3.19%-0.41%-1.90%22,397,100464,398,000110%20.74-1.31%20.97-1.18%21.11-0.75%21.050.47%0.78%
2019-11-1221.2621.5020.3021.330.33%1.52%1.80%25,356,100532,763,000122%21.01-1.65%21.22-0.97%21.27-1.01%20.950.73%0.81%
2019-11-1121.4921.6821.1021.26-1.25%-0.49%2.20%10,728,400229,205,00054%21.36-0.79%21.430.07%21.480.53%20.800.80%0.75%
2019-11-0821.7421.8421.3121.530.37%-0.02%4.33%12,063,200259,778,00059%21.540.75%21.41-0.39%21.371.20%20.640.77%0.66%
2019-11-0721.4321.5621.1921.450.19%0.36%4.74%10,809,500231,047,00051%21.370.14%21.500.72%21.120.50%20.480.74%0.61%
2019-11-0621.4321.6621.1221.41-0.83%0.31%5.32%14,911,800318,276,00069%21.34-1.32%21.341.45%21.011.12%20.330.60%0.56%
2019-11-0521.2821.9821.1921.591.46%-0.18%6.84%27,530,800595,453,000131%21.632.71%21.041.54%20.781.89%20.211.22%0.55%
2019-11-0420.5021.3820.3321.284.42%1.05%6.59%27,658,900582,433,000138%21.063.57%20.721.64%20.391.66%19.961.01%0.45%
2019-11-0120.6820.7420.1420.38-0.97%0.24%3.11%23,723,400482,345,000112%20.33-1.84%20.391.08%20.060.86%19.770.61%0.41%
2019-10-3120.5621.0820.2620.580.15%-0.65%4.75%23,877,600494,600,000118%20.712.65%20.172.13%19.891.61%19.650.83%0.39%
2019-10-3019.5820.7619.4320.555.22%1.83%5.47%31,608,200637,846,000162%20.183.47%19.751.87%19.571.13%19.480.76%0.35%
2019-10-2919.3019.7019.2619.531.30%0.14%0.99%20,021,200390,483,000110%19.501.06%19.390.72%19.350.19%19.340.14%0.31%
2019-10-2819.3819.8519.0719.280.00%-0.10%-0.17%19,275,200371,998,000107%19.30-0.28%19.25-0.35%19.32-0.48%19.31-0.05%0.34%