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:
诚志股份( 000990.SZ 深证)
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
2022-01-1714.7715.0014.7714.991.15%0.48%-3.42%10,857,700161,970,00057%14.920.26%15.00-0.75%15.14-0.47%15.52-0.40%-0.10%
2022-01-1414.8815.0414.7514.82-0.74%-0.40%-4.90%13,574,500201,994,00068%14.88-1.62%15.12-0.89%15.21-0.78%15.58-0.68%-0.02%
2022-01-1315.5015.5014.8914.93-3.99%-1.29%-4.85%21,029,200318,077,00097%15.13-1.10%15.25-0.64%15.33-0.81%15.69-0.46%0.12%
2022-01-1215.2115.5515.0815.552.24%1.68%-1.35%17,028,100260,407,00078%15.29-0.59%15.35-0.56%15.45-0.80%15.76-0.19%0.22%
2022-01-1115.3215.6515.1015.21-1.36%-1.12%-3.69%14,678,500225,793,00066%15.380.00%15.44-0.65%15.58-1.42%15.79-0.30%0.29%
2022-01-1015.4915.6915.1815.420.33%0.24%-2.66%13,520,600207,984,00056%15.38-0.88%15.54-0.86%15.80-0.32%15.840.14%0.40%
2022-01-0715.7115.7215.3315.37-2.29%-0.96%-2.84%17,843,900276,926,00071%15.52-1.13%15.67-1.75%15.85-0.51%15.82-0.10%0.41%
2022-01-0615.6715.8215.5315.730.83%0.22%-0.66%15,011,400235,614,00058%15.70-0.37%15.95-0.06%15.93-0.08%15.830.06%0.48%
2022-01-0516.2516.2515.4715.60-4.06%-0.98%-1.42%27,821,900438,330,000100%15.76-3.06%15.96-0.49%15.950.01%15.830.15%0.55%
2022-01-0415.9016.4815.7916.262.78%0.05%2.90%30,486,100495,464,000104%16.252.89%16.040.93%15.950.47%15.800.82%0.65%
2021-12-3115.8016.0415.5215.82-0.50%0.15%0.94%19,345,300305,570,00059%15.80-1.18%15.890.21%15.870.51%15.670.34%0.67%
2021-12-3016.0016.3015.7315.900.82%-0.53%1.79%32,196,600514,617,000103%15.980.89%15.860.10%15.790.35%15.620.74%0.60%
2021-12-2915.6416.0515.5515.770.38%-0.46%1.70%21,673,000343,374,00072%15.840.97%15.840.92%15.740.14%15.510.55%0.46%
2021-12-2815.9616.0615.4815.71-1.44%0.12%1.87%21,894,900343,563,00075%15.69-1.57%15.70-0.13%15.710.10%15.420.54%0.34%
2021-12-2715.2816.2515.2515.944.11%-0.01%3.92%34,570,900551,100,000124%15.943.80%15.720.58%15.701.00%15.340.77%0.24%
2021-12-2415.7015.7015.1615.31-2.17%-0.31%0.58%23,973,800368,166,00089%15.36-2.55%15.63-0.42%15.540.31%15.220.27%0.15%
2021-12-2315.7715.9915.6215.65-1.32%-0.69%3.09%26,415,000416,287,000106%15.760.29%15.701.04%15.501.04%15.180.53%0.10%
2021-12-2215.7216.0515.3215.862.19%0.94%5.03%37,932,700596,020,000160%15.710.40%15.531.08%15.341.30%15.100.75%0.04%
2021-12-2115.6016.0415.3815.52-0.89%-0.83%3.55%51,344,200803,562,000245%15.652.19%15.372.58%15.142.31%14.991.24%-0.04%
2021-12-2014.6515.6614.6215.669.97%2.26%5.78%57,966,000887,711,000327%15.317.09%14.985.10%14.803.13%14.801.00%-0.17%
2021-12-1714.4514.4814.2114.24-1.25%-0.42%-2.85%10,640,000152,154,00072%14.300.18%14.25-0.11%14.35-0.35%14.66-0.35%-0.25%
2021-12-1614.1014.4314.0014.422.34%1.02%-1.96%17,018,000242,910,000115%14.270.56%14.27-0.81%14.40-0.81%14.71-0.68%-0.22%
2021-12-1514.2614.3614.0614.09-1.05%-0.73%-4.86%13,557,400192,433,00092%14.19-0.94%14.39-0.86%14.52-0.94%14.81-0.67%-0.12%
2021-12-1414.5314.6614.1714.24-2.00%-0.61%-4.49%16,313,500233,740,000108%14.33-2.02%14.51-1.29%14.65-1.09%14.91-0.45%0.00%
2021-12-1314.6514.9214.4614.53-0.34%-0.64%-2.98%15,075,800220,473,000105%14.620.03%14.70-0.75%14.82-1.06%14.98-0.17%0.07%
2021-12-1014.7014.7714.5114.58-1.35%-0.27%-2.82%11,946,800174,660,00088%14.62-1.62%14.81-0.88%14.97-0.44%15.00-0.21%0.12%
2021-12-0914.9315.0714.7314.78-1.00%-0.54%-1.69%13,349,000198,365,000103%14.86-0.67%14.94-1.04%15.04-0.42%15.03-0.09%0.18%
2021-12-0814.9315.1114.9014.930.07%-0.20%-0.78%11,174,800167,174,00091%14.96-0.29%15.10-0.09%15.10-0.21%15.05-0.01%0.23%
2021-12-0715.3015.3814.8314.92-2.48%-0.55%-0.86%16,181,400242,763,000133%15.00-1.77%15.11-0.43%15.130.03%15.05-0.07%0.29%
2021-12-0615.1515.4215.1315.300.00%0.17%1.60%18,273,100279,100,000161%15.271.79%15.180.36%15.130.63%15.060.17%0.35%