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:
莱茵生物( 002166.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
2022-01-1710.6010.649.9510.21-1.26%-0.15%4.58%55,075,000563,122,000197%10.231.13%10.002.10%9.921.69%9.761.13%0.51%
2022-01-149.2510.349.2510.3410.00%2.26%7.11%29,315,400296,407,000117%10.115.15%9.801.38%9.761.19%9.650.77%0.47%
2022-01-1310.0410.389.379.40-2.49%-2.25%-1.88%40,253,100387,061,000158%9.62-0.95%9.66-0.26%9.640.51%9.580.21%0.46%
2022-01-129.599.889.479.640.21%-0.70%0.84%24,041,400233,396,000106%9.710.14%9.690.57%9.590.66%9.560.33%0.50%
2022-01-119.719.929.559.62-1.43%-0.76%0.95%22,516,500218,278,000101%9.690.36%9.631.17%9.53-0.15%9.530.06%0.54%
2022-01-109.539.839.309.762.85%1.05%2.49%24,751,100239,068,000106%9.661.05%9.520.98%9.540.06%9.520.62%0.75%
2022-01-079.429.759.359.491.06%-0.72%0.27%28,255,400270,103,000110%9.562.85%9.43-0.66%9.540.32%9.460.39%0.88%
2022-01-069.199.469.079.390.54%1.03%-0.39%19,795,900183,979,00081%9.29-0.94%9.49-1.06%9.51-0.21%9.430.38%0.84%
2022-01-059.579.639.259.34-3.01%-0.45%-0.54%21,763,800204,178,00092%9.38-3.58%9.59-0.06%9.53-0.04%9.390.29%0.78%
2022-01-049.719.959.529.63-0.82%-1.03%2.84%26,501,100257,863,000124%9.730.98%9.601.17%9.530.28%9.360.87%0.72%
2021-12-319.529.759.419.712.43%0.77%4.60%23,319,400224,705,000118%9.642.28%9.490.98%9.501.09%9.280.82%0.60%
2021-12-309.239.649.169.482.71%0.63%2.95%24,052,000226,586,000130%9.420.60%9.40-0.95%9.400.51%9.210.60%0.48%
2021-12-299.409.559.229.23-1.28%-1.44%0.84%14,492,100135,718,00086%9.37-0.29%9.490.90%9.350.86%9.150.59%0.37%
2021-12-289.509.669.299.35-2.09%-0.45%2.76%20,080,600188,601,000124%9.39-2.12%9.400.64%9.270.74%9.100.76%0.25%
2021-12-279.419.859.359.552.14%-0.47%5.76%33,699,500323,356,000225%9.603.60%9.342.80%9.212.32%9.032.20%0.11%
2021-12-248.799.558.799.355.53%0.95%5.82%45,209,800418,742,000319%9.264.58%9.093.90%9.003.55%8.841.92%-0.21%
2021-12-238.838.968.788.86-0.11%0.05%2.19%10,074,10089,214,00090%8.861.15%8.750.81%8.690.59%8.67-0.08%-0.40%
2021-12-228.638.888.618.872.78%1.31%2.22%16,621,700145,522,000147%8.761.92%8.681.20%8.640.78%8.68-0.21%-0.39%
2021-12-218.558.638.528.630.58%0.47%-0.75%7,769,50066,741,00070%8.59-0.17%8.570.06%8.57-0.24%8.70-0.30%-0.35%
2021-12-208.518.688.508.580.70%-0.29%-1.62%8,851,10076,167,00075%8.610.96%8.570.22%8.59-0.08%8.72-0.34%-0.32%
2021-12-178.608.608.498.52-1.05%-0.04%-2.64%7,974,30067,962,00063%8.52-0.61%8.55-0.64%8.60-0.67%8.75-0.38%-0.27%
2021-12-168.538.628.518.610.12%0.41%-1.98%6,607,60056,663,00051%8.580.23%8.61-0.10%8.66-0.57%8.78-0.47%-0.23%
2021-12-158.598.658.498.600.00%0.53%-2.55%10,044,10085,931,00074%8.56-1.26%8.61-0.86%8.71-0.75%8.83-0.58%-0.15%
2021-12-148.638.738.598.60-1.04%-0.74%-3.11%11,766,200101,943,00084%8.660.58%8.69-0.71%8.77-0.39%8.88-0.66%-0.06%
2021-12-138.718.778.478.69-0.91%0.88%-2.74%23,292,000200,645,000157%8.61-2.95%8.75-1.92%8.81-1.06%8.94-0.98%0.06%
2021-12-109.029.028.778.77-2.45%-1.19%-2.80%11,012,10097,738,00073%8.88-0.62%8.920.14%8.90-0.16%9.02-0.03%0.23%
2021-12-098.959.008.858.990.78%0.66%-0.40%9,965,90089,006,00065%8.93-0.29%8.910.12%8.91-0.35%9.030.06%0.27%
2021-12-088.969.088.868.920.22%-0.41%-1.12%11,845,400106,105,00074%8.961.16%8.900.03%8.95-0.40%9.020.16%0.32%
2021-12-079.009.008.758.90-1.11%0.52%-1.19%13,898,800123,054,00086%8.85-0.45%8.90-0.86%8.98-0.86%9.010.02%0.32%
2021-12-068.989.078.779.000.00%1.19%-0.06%15,062,900133,976,00095%8.89-0.65%8.97-0.97%9.06-0.58%9.010.13%0.34%