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:
达安基因( 002030.SZ 深证)
板块 :生物制品   创新创投   
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
2022-11-3017.6217.9317.4117.931.76%1.46%-0.55%28,212,000498,549,00091%17.670.97%17.490.02%17.60-0.18%18.03-0.16%-0.04%
2022-11-2917.0817.6817.0817.622.62%0.67%-2.43%30,412,600532,324,000100%17.501.10%17.49-0.69%17.63-1.34%18.06-0.23%-0.03%
2022-11-2817.6017.7617.1017.17-3.54%-0.82%-5.13%30,011,700519,557,00097%17.31-2.61%17.61-1.41%17.87-2.10%18.10-0.30%-0.01%
2022-11-2517.9417.9717.6617.80-1.33%0.14%-1.94%16,732,100297,431,00054%17.78-1.02%17.86-1.31%18.25-0.45%18.15-0.24%0.02%
2022-11-2417.8518.0717.7518.041.18%0.45%-0.86%17,511,000314,503,00051%17.960.63%18.10-1.47%18.330.05%18.20-0.18%0.06%
2022-11-2318.1218.1717.7317.83-1.38%-0.10%-2.19%22,933,700409,314,00063%17.85-2.53%18.37-0.49%18.32-0.11%18.23-0.13%0.10%
2022-11-2218.6718.7617.9518.08-3.47%-1.27%-0.95%38,257,500700,570,000109%18.31-1.78%18.460.21%18.350.40%18.250.04%0.13%
2022-11-2118.2818.9318.1818.731.57%0.47%2.66%50,664,500944,516,000151%18.641.40%18.421.29%18.271.17%18.250.41%0.16%
2022-11-1817.8818.5517.8218.443.02%0.29%1.49%51,616,800949,012,000164%18.393.14%18.191.63%18.060.13%18.170.33%0.13%
2022-11-1717.8517.9617.7017.900.34%0.42%-1.16%15,985,300284,946,00053%17.83-0.67%17.90-0.06%18.04-0.54%18.110.04%0.10%
2022-11-1618.0918.1017.8017.84-1.33%-0.59%-1.45%18,872,300338,675,00062%17.950.26%17.91-0.97%18.13-0.14%18.10-0.09%0.08%
2022-11-1517.9418.1017.6518.080.61%1.01%-0.22%30,674,200549,071,00096%17.900.07%18.08-0.76%18.16-0.33%18.120.03%0.11%
2022-11-1417.6618.1617.5017.970.84%0.46%-0.79%35,021,500626,457,000111%17.89-2.31%18.22-0.55%18.22-0.28%18.11-0.05%0.10%
2022-11-1118.6618.7417.8117.82-3.26%-2.68%-1.67%53,165,300973,441,000180%18.31-0.48%18.320.10%18.270.43%18.120.20%0.11%
2022-11-1018.1518.5918.1418.421.54%0.11%1.84%37,473,800689,486,000143%18.401.14%18.300.68%18.190.75%18.090.23%0.13%
2022-11-0918.1418.3418.0518.14-0.33%-0.29%0.52%20,119,600366,014,00080%18.19-0.30%18.180.45%18.06-0.06%18.050.11%0.15%
2022-11-0818.1818.4318.0518.200.72%-0.25%0.96%27,036,700493,311,000109%18.250.81%18.100.79%18.070.48%18.030.39%0.18%
2022-11-0718.1318.2617.9118.070.50%-0.17%0.63%26,762,200484,398,000111%18.100.89%17.95-0.24%17.980.24%17.960.15%0.15%
2022-11-0417.8018.1617.7317.981.01%0.22%0.27%26,569,500476,645,000115%17.940.79%18.000.23%17.94-0.20%17.930.01%0.18%
2022-11-0317.8018.0117.6817.80-1.82%0.00%-0.72%22,748,700404,937,000103%17.80-2.06%17.96-0.11%17.97-0.35%17.93-0.13%0.22%
2022-11-0217.8218.4017.7118.130.89%-0.25%0.99%34,415,700625,493,000161%18.182.06%17.980.26%18.040.32%17.950.22%0.30%
2022-11-0117.9118.1717.5517.970.50%0.91%0.31%26,581,100473,351,000132%17.81-0.33%17.93-0.69%17.980.30%17.91-0.11%0.35%
2022-10-3117.8918.1817.6617.88-0.94%0.07%-0.30%21,950,100392,187,000109%17.87-1.54%18.05-0.17%17.920.02%17.930.04%0.46%
2022-10-2818.2718.3317.9318.05-1.20%-0.53%0.69%21,348,600387,422,000104%18.150.04%18.091.22%17.920.30%17.930.41%0.58%
2022-10-2717.9918.3217.8718.271.84%0.72%2.34%24,955,000452,675,000116%18.141.13%17.870.81%17.870.21%17.850.45%0.69%
2022-10-2617.5418.0617.5117.942.46%0.01%0.94%18,372,500329,574,00090%17.943.03%17.720.15%17.830.01%17.770.37%0.64%
2022-10-2517.6417.7817.1517.51-0.74%0.57%-1.11%17,852,300310,829,00089%17.41-2.33%17.70-1.35%17.83-0.64%17.710.12%0.59%
2022-10-2417.9518.1517.5217.64-1.51%-1.04%-0.25%16,217,400289,097,00087%17.83-0.50%17.94-0.19%17.940.07%17.690.44%0.54%
2022-10-2117.9618.0617.7417.91-0.28%-0.03%1.72%13,903,400249,086,00076%17.92-0.75%17.97-0.03%17.930.49%17.610.41%0.49%
2022-10-2017.8818.1717.8017.960.00%-0.50%2.42%19,844,300358,191,000113%18.050.64%17.980.43%17.840.64%17.540.67%0.39%