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:
ST仰帆( 600421.SH 上证)
板块 :生物制品   
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
2020-08-0612.2212.5012.1512.402.14%0.50%5.25%588,6007,262,00096%12.342.58%12.12-0.41%12.161.67%11.780.91%0.68%
2020-08-0512.1012.1611.8012.142.19%0.93%3.97%377,2004,537,00063%12.030.49%12.170.23%11.960.79%11.680.66%0.54%
2020-08-0412.0012.2511.8511.88-1.74%-0.75%2.42%593,9007,109,00099%11.97-2.42%12.151.62%11.870.57%11.600.88%0.44%
2020-08-0312.5012.5011.9012.090.75%-1.44%5.15%1,861,90022,840,000321%12.272.25%11.954.05%11.803.73%11.502.98%0.35%
2020-07-3112.0012.0011.9612.004.99%0.03%7.48%843,10010,115,000190%12.006.39%11.493.41%11.383.33%11.171.68%0.09%
2020-07-3010.8811.4310.8111.434.96%1.36%4.09%925,70010,439,000231%11.284.25%11.112.68%11.011.88%10.980.66%-0.08%
2020-07-2910.7510.9210.7010.890.28%0.67%-0.17%351,4003,801,00092%10.82-0.40%10.820.28%10.81-0.13%10.91-0.36%-0.16%
2020-07-2810.8010.9510.8010.861.12%0.00%-0.80%217,5002,362,00053%10.860.77%10.79-0.02%10.82-0.35%10.95-0.15%-0.14%
2020-07-2710.6610.8310.6610.741.23%-0.34%-2.04%206,0002,220,00037%10.780.21%10.79-0.28%10.86-0.60%10.96-0.16%-0.17%
2020-07-2410.8010.9510.6010.61-2.66%-1.35%-3.39%393,3004,230,00058%10.76-0.77%10.82-0.73%10.92-0.27%10.98-0.35%-0.18%
2020-07-2310.9610.9910.7710.900.09%0.57%-1.10%340,1003,686,00048%10.84-0.27%10.90-0.79%10.95-0.24%11.02-0.40%-0.13%
2020-07-2210.8810.9710.7610.890.09%0.21%-1.58%418,7004,550,00056%10.87-0.81%10.99-0.22%10.98-0.46%11.07-0.37%-0.06%
2020-07-2111.0911.2010.7810.88-2.33%-0.69%-2.03%622,7006,822,00079%10.96-1.69%11.01-0.15%11.030.04%11.110.01%0.01%
2020-07-2011.1011.2011.0211.142.20%-0.04%0.32%445,1004,960,00057%11.142.48%11.030.03%11.030.13%11.110.34%-0.02%
2020-07-1710.7010.9510.7010.901.30%0.24%-1.51%179,6001,953,00020%10.87-1.03%11.030.08%11.01-0.35%11.07-0.05%-0.14%
2020-07-1611.0811.2510.7010.76-2.89%-2.07%-2.82%597,5006,565,00066%10.99-1.06%11.02-0.05%11.05-0.49%11.07-0.11%-0.17%
2020-07-1511.0811.2411.0011.080.00%-0.23%-0.04%624,4006,934,00070%11.111.03%11.02-0.26%11.10-0.34%11.08-0.14%-0.21%
2020-07-1410.9011.2910.7011.081.65%0.80%-0.18%1,578,20017,347,000181%10.99-0.25%11.05-1.05%11.14-0.24%11.10-0.44%-0.19%
2020-07-1311.1511.1810.8010.90-2.50%-1.08%-2.23%1,389,20015,308,000181%11.02-2.17%11.17-1.38%11.170.41%11.15-0.30%-0.17%
2020-07-1011.5011.5011.1511.18-1.84%-0.74%-0.03%651,5007,338,00099%11.26-0.87%11.320.82%11.120.23%11.180.13%-0.16%
2020-07-0911.4411.6011.1811.39-0.44%0.25%1.98%746,9008,486,000114%11.360.22%11.231.82%11.100.36%11.170.31%-0.24%
2020-07-0811.0011.5010.8611.444.00%0.91%2.75%845,9009,590,000140%11.343.33%11.030.82%11.060.21%11.130.33%-0.34%
2020-07-0711.0411.2010.8011.000.18%0.26%-0.87%715,7007,853,000124%10.970.97%10.94-0.36%11.04-0.77%11.10-0.26%-0.46%
2020-07-0611.0311.1510.7010.98-0.72%1.04%-1.31%1,321,10014,357,000234%10.87-2.01%10.98-2.20%11.12-1.49%11.13-0.86%-0.52%
2020-07-0311.1811.4210.9011.06-1.07%-0.27%-1.44%499,2005,536,000111%11.09-0.92%11.23-1.31%11.290.04%11.22-0.36%-0.52%
2020-07-0211.0511.3511.0511.18-1.50%-0.12%-0.73%439,1004,915,000104%11.19-1.94%11.38-0.12%11.280.20%11.26-0.46%-0.60%
2020-07-0111.5811.7411.0011.35-1.99%-0.56%0.32%444,9005,078,000100%11.41-0.77%11.391.03%11.260.63%11.31-0.04%-0.63%
2020-06-3011.3411.7111.2911.583.39%0.67%2.31%495,6005,701,000117%11.502.28%11.271.34%11.190.51%11.32-0.15%-0.47%
2020-06-2911.1611.4811.0711.201.17%-0.42%-1.19%465,2005,232,000111%11.251.09%11.130.67%11.13-0.14%11.34-0.29%-0.30%
2020-06-2410.7911.3410.7011.070.00%-0.50%-2.62%688,1007,656,000168%11.132.27%11.05-0.35%11.15-0.71%11.37-0.63%-0.27%