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:
华兰生物( 002007.SZ 深证)
板块 :生物制品   
所属成分指数: 沪深300
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
2022-11-3020.9420.9420.3820.46-2.34%-0.96%-0.98%20,459,500422,683,00061%20.660.43%20.470.95%20.340.59%20.660.37%1.07%
2022-11-2920.0520.9919.9820.954.80%1.84%1.77%29,564,600608,170,00088%20.572.32%20.280.79%20.22-0.68%20.590.56%1.11%
2022-11-2820.0020.5419.8119.99-1.72%-0.57%-2.35%18,581,900373,562,00055%20.100.33%20.120.10%20.36-2.05%20.470.63%1.20%
2022-11-2519.9420.4319.6520.340.44%1.51%-0.01%22,081,600442,451,00063%20.04-0.89%20.10-1.89%20.78-0.50%20.340.59%1.20%
2022-11-2420.0820.4020.0120.250.50%0.17%0.14%22,189,100448,574,00064%20.220.80%20.49-2.43%20.890.27%20.220.49%1.10%
2022-11-2320.5220.6519.8020.15-2.42%0.47%0.13%27,261,400546,750,00079%20.06-4.19%21.00-0.49%20.830.19%20.120.28%0.94%
2022-11-2221.1221.6620.4020.65-3.46%-1.35%2.90%40,068,000838,695,000128%20.93-2.27%21.100.77%20.791.19%20.070.98%0.86%
2022-11-2121.6921.9021.0221.39-0.42%-0.13%7.63%67,259,9001,440,595,000242%21.422.55%20.942.92%20.553.49%19.872.63%0.73%
2022-11-1819.4521.4819.4221.489.98%2.84%10.93%68,196,0001,424,358,000296%20.897.33%20.355.66%19.854.57%19.363.40%0.43%
2022-11-1719.2019.6819.0919.531.30%0.36%4.28%19,256,500374,731,00099%19.460.57%19.261.33%18.990.85%18.730.75%0.05%
2022-11-1619.2319.6419.0819.280.21%-0.36%3.72%19,829,800383,677,000103%19.351.74%19.001.15%18.830.79%18.590.79%-0.10%
2022-11-1519.1819.2518.7219.240.89%1.16%4.32%24,403,000464,131,000115%19.021.38%18.790.84%18.680.75%18.441.46%-0.28%
2022-11-1418.2119.1518.0119.074.21%1.65%4.91%29,643,000556,114,000128%18.760.78%18.630.74%18.540.47%18.180.61%-0.69%
2022-11-1118.7618.8818.2618.30-0.38%-1.69%1.29%27,813,000517,699,000117%18.610.84%18.500.84%18.450.61%18.07-0.38%-0.95%
2022-11-1018.1018.6518.0618.370.66%-0.48%1.30%19,212,100354,633,00084%18.461.10%18.340.02%18.340.66%18.14-1.08%-0.86%
2022-11-0918.1818.4218.0818.250.16%-0.05%-0.45%10,756,600196,400,00045%18.260.12%18.340.13%18.220.16%18.33-0.60%-0.65%
2022-11-0818.4618.4618.1018.22-1.35%-0.09%-1.21%12,924,400235,701,00052%18.24-1.29%18.320.58%18.191.56%18.44-0.26%-0.52%
2022-11-0718.2518.6518.2218.470.49%-0.03%-0.11%16,026,000296,088,00065%18.481.27%18.210.47%17.910.34%18.49-0.36%-0.46%
2022-11-0417.9918.5517.9518.382.05%0.75%-0.95%22,039,300402,084,00089%18.241.91%18.132.13%17.85-0.95%18.56-0.44%-0.37%
2022-11-0317.8318.1017.7018.01-0.66%0.60%-3.37%16,310,300291,988,00068%17.90-1.38%17.75-0.14%18.02-1.99%18.64-0.72%-0.27%
2022-11-0217.5118.6817.3918.132.78%-0.12%-3.43%38,307,000695,365,000163%18.154.68%17.77-1.22%18.39-1.33%18.77-1.01%-0.12%
2022-11-0117.7017.8817.0117.64-0.51%1.72%-6.98%44,386,300769,689,000201%17.34-3.13%17.99-5.92%18.64-3.06%18.96-2.73%0.06%
2022-10-3118.7218.7217.7317.73-10.00%-0.96%-9.06%35,276,500631,488,000182%17.90-10.64%19.13-4.73%19.22-3.13%19.50-1.91%0.49%
2022-10-2820.3020.4919.6919.70-4.09%-1.66%-0.89%15,726,900315,064,00098%20.03-1.37%20.081.30%19.850.17%19.880.46%0.82%
2022-10-2719.9820.6519.7220.542.80%1.13%3.81%24,373,800495,056,000147%20.312.65%19.821.48%19.810.74%19.791.02%0.95%
2022-10-2619.0920.0819.0819.985.32%0.98%2.01%17,792,900352,067,000113%19.793.85%19.530.20%19.67-0.02%19.590.72%0.88%
2022-10-2519.3719.5618.7618.97-2.57%-0.44%-2.45%15,006,200285,930,00098%19.05-3.43%19.49-1.89%19.67-1.24%19.450.33%0.78%
2022-10-2419.9020.2019.4019.47-2.06%-1.32%0.45%12,695,900250,504,00091%19.73-0.82%19.87-0.18%19.920.03%19.380.61%0.71%
2022-10-2119.8420.0919.7419.88-0.10%-0.07%3.19%8,694,100172,964,00065%19.89-0.39%19.90-0.34%19.910.75%19.270.50%0.65%
2022-10-2019.6920.1819.5819.900.00%-0.36%3.81%13,903,700277,670,000106%19.970.67%19.970.35%19.761.20%19.170.84%0.54%