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:
派林生物( 000403.SZ 深证)
板块 :煤电_h   
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
2022-01-2824.9325.0624.0524.850.20%0.79%-4.59%3,302,00081,413,00061%24.66-0.66%24.80-1.30%25.20-0.89%26.05-0.80%-0.61%
2022-01-2724.8225.0324.6324.800.40%-0.08%-5.55%3,114,80077,307,00053%24.82-0.19%25.12-1.09%25.43-1.14%26.26-0.59%-0.60%
2022-01-2625.5125.7924.4924.70-3.14%-0.66%-6.48%5,571,100138,527,00094%24.87-3.35%25.40-1.51%25.72-1.31%26.41-0.89%-0.58%
2022-01-2525.8726.1525.4325.50-1.09%-0.88%-4.31%3,920,200100,855,00070%25.730.21%25.79-0.82%26.06-0.79%26.65-0.40%-0.49%
2022-01-2425.9526.2025.4025.78-0.85%0.42%-3.65%6,073,600155,930,000106%25.67-1.29%26.00-1.02%26.27-1.54%26.76-0.63%-0.46%
2022-01-2126.0726.2925.9026.00-1.22%-0.03%-3.44%4,101,000106,663,00075%26.01-0.99%26.27-0.97%26.68-0.62%26.93-0.40%-0.41%
2022-01-2026.2026.5026.0126.320.46%0.19%-2.65%7,053,200185,290,000133%26.27-0.57%26.52-1.74%26.85-0.75%27.04-0.57%-0.40%
2022-01-1926.9627.0326.0726.20-2.82%-0.83%-3.64%6,718,800177,513,000139%26.42-2.33%26.99-0.86%27.05-0.88%27.19-0.71%-0.38%
2022-01-1827.4527.9226.7026.96-2.67%-0.33%-1.55%4,686,900126,779,000104%27.05-1.75%27.23-0.23%27.29-0.01%27.38-0.68%-0.33%
2022-01-1727.0627.8926.9927.702.55%0.61%0.47%6,632,700182,603,000148%27.531.77%27.290.13%27.290.20%27.57-0.39%-0.27%
2022-01-1426.6027.6126.5027.011.16%-0.16%-2.41%6,904,200186,771,000147%27.05-0.88%27.25-0.14%27.24-0.42%27.68-0.69%-0.28%
2022-01-1327.9028.1026.6926.70-3.99%-2.17%-4.20%4,048,300110,487,00093%27.29-1.16%27.29-0.11%27.35-0.26%27.87-0.43%-0.26%
2022-01-1227.1527.9326.8727.812.77%0.71%-0.65%3,398,10093,832,00079%27.611.95%27.320.08%27.42-0.35%27.99-0.05%-0.29%
2022-01-1127.3327.4726.7327.06-0.15%-0.09%-3.37%5,317,000144,003,000119%27.08-1.12%27.30-0.92%27.52-1.64%28.00-0.07%-0.43%
2022-01-1027.2827.8727.0227.10-0.66%-1.06%-3.29%3,668,700100,486,00080%27.39-0.65%27.55-0.94%27.98-0.59%28.02-0.16%-0.59%
2022-01-0727.6827.9527.2227.28-1.84%-1.05%-2.81%2,898,30079,903,00064%27.57-0.72%27.81-1.59%28.14-0.57%28.07-0.30%-0.61%
2022-01-0627.8528.0627.5127.79-0.22%0.08%-1.29%2,399,20066,624,00049%27.77-0.83%28.26-0.11%28.30-0.35%28.15-0.28%-0.64%
2022-01-0528.9028.9027.6227.85-3.50%-0.54%-1.35%4,168,900116,738,00086%28.00-2.42%28.29-0.57%28.400.12%28.23-0.22%-0.60%
2022-01-0428.1029.0328.0528.862.96%0.57%2.00%5,175,400148,511,000114%28.701.85%28.450.16%28.371.11%28.29-0.10%-0.55%
2021-12-3128.6528.7627.7428.03-2.16%-0.51%-1.03%7,673,200216,190,000176%28.18-1.76%28.410.22%28.060.23%28.32-0.55%-0.50%
2021-12-3028.5729.1228.1228.651.17%-0.11%0.60%3,834,800109,986,000100%28.680.26%28.351.86%27.99-0.07%28.48-0.45%-0.42%
2021-12-2927.6029.1227.6028.321.69%-1.00%-1.00%3,767,700107,779,000101%28.612.84%27.830.67%28.01-0.14%28.61-0.71%-0.36%
2021-12-2827.6528.1827.5027.851.13%0.12%-3.33%4,250,800118,246,000112%27.821.56%27.64-1.02%28.05-0.55%28.81-1.49%-0.27%
2021-12-2727.7427.9727.1427.54-0.72%0.54%-5.83%6,551,300179,447,000159%27.39-1.88%27.93-1.93%28.21-1.79%29.25-1.61%-0.07%
2021-12-2428.1028.3727.7327.74-1.28%-0.63%-6.67%3,413,50095,288,00084%27.92-1.92%28.48-1.06%28.72-1.36%29.72-0.43%0.09%
2021-12-2329.5729.5727.9328.10-4.62%-1.26%-5.87%6,730,200191,544,000170%28.46-2.97%28.78-1.99%29.12-2.27%29.85-0.61%0.11%
2021-12-2229.2029.6828.9429.460.89%0.44%-1.91%2,393,40070,204,00065%29.330.35%29.37-0.94%29.79-1.18%30.040.15%0.13%
2021-12-2129.5929.6828.9029.20-0.31%-0.10%-2.63%1,917,20056,037,00051%29.23-0.89%29.65-1.40%30.15-1.11%29.990.30%0.07%
2021-12-2029.8430.0629.2629.29-2.59%-0.68%-2.03%2,742,50080,877,00071%29.49-2.00%30.07-1.65%30.49-0.20%29.900.42%-0.04%
2021-12-1730.5830.8229.7930.070.00%-0.07%1.00%2,745,80082,625,00066%30.09-1.83%30.57-0.76%30.550.40%29.770.24%-0.21%