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:
桂林三金( 002275.SZ 深证)
板块 :生物制品   
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
2022-11-3015.1615.3514.8815.00-0.99%-0.66%-3.26%4,472,30067,533,00097%15.10-0.51%15.060.39%15.040.36%15.51-0.45%0.06%
2022-11-2914.8215.3814.8115.151.75%-0.18%-2.73%3,758,70057,046,00082%15.181.92%15.000.36%14.98-1.02%15.58-0.56%0.17%
2022-11-2814.9015.1814.6614.89-0.20%-0.01%-4.94%3,638,40054,181,00071%14.89-0.03%14.950.03%15.14-1.85%15.66-0.47%0.34%
2022-11-2515.0715.1414.6814.92-1.65%0.17%-5.19%2,416,40035,993,00040%14.90-1.12%14.95-2.05%15.43-1.53%15.740.07%0.57%
2022-11-2414.9615.1914.9315.171.81%0.70%-3.54%2,970,30044,744,00046%15.061.15%15.26-2.01%15.66-0.86%15.73-0.02%0.60%
2022-11-2315.3715.4914.6514.90-3.06%0.05%-5.27%4,496,40066,964,00067%14.89-5.00%15.57-2.43%15.80-0.95%15.73-0.22%0.62%
2022-11-2216.0516.2515.3015.37-4.12%-1.95%-2.49%5,271,60082,636,00083%15.68-1.75%15.96-0.70%15.95-0.29%15.760.27%0.67%
2022-11-2116.0816.2715.7216.03-1.11%0.47%1.97%6,447,100102,862,000106%15.96-1.52%16.070.17%16.000.41%15.720.58%0.69%
2022-11-1816.0916.4716.0116.210.87%0.06%3.71%6,190,500100,290,000106%16.200.91%16.040.66%15.931.03%15.630.75%0.66%
2022-11-1715.8016.3315.6516.072.68%0.09%3.59%4,950,50079,482,00089%16.061.60%15.940.65%15.770.61%15.510.65%0.58%
2022-11-1616.0416.0915.6315.65-2.43%-0.97%1.54%4,324,80068,345,00079%15.80-0.85%15.840.78%15.670.35%15.410.63%0.51%
2022-11-1515.9816.2215.6116.040.38%0.64%4.73%7,502,400119,575,000136%15.941.01%15.710.92%15.620.98%15.321.19%0.48%
2022-11-1414.9216.2614.8215.986.75%1.27%5.58%11,635,600183,602,000220%15.782.55%15.571.35%15.471.60%15.141.76%0.34%
2022-11-1115.4115.7414.9014.97-1.38%-2.70%0.65%7,648,100117,675,000156%15.390.20%15.360.89%15.220.96%14.870.41%0.15%
2022-11-1015.4315.6415.1615.18-1.24%-1.14%2.47%4,847,20074,428,000103%15.360.22%15.230.96%15.080.99%14.810.14%0.18%
2022-11-0914.9715.4514.9615.372.06%0.32%3.90%4,006,10061,377,00083%15.322.45%15.081.25%14.930.77%14.790.31%0.26%
2022-11-0814.9915.2114.6515.060.53%0.71%2.12%3,691,50055,203,00073%14.95-0.25%14.900.70%14.820.91%14.750.43%0.29%
2022-11-0714.8115.2514.7514.981.42%-0.07%2.01%5,472,60082,041,000109%14.992.20%14.790.61%14.681.17%14.690.31%0.28%
2022-11-0414.5114.7814.4114.771.23%0.69%0.89%3,294,80048,331,00064%14.670.71%14.700.91%14.51-0.64%14.64-0.05%0.33%
2022-11-0314.5114.8214.3814.590.27%0.16%-0.39%3,022,10044,021,00057%14.57-1.50%14.570.64%14.61-0.65%14.65-0.02%0.42%
2022-11-0214.3215.0814.3214.550.34%-1.60%-0.68%6,210,80091,842,000114%14.793.27%14.48-0.50%14.700.05%14.650.28%0.52%
2022-11-0114.4514.6514.0314.500.21%1.26%-0.75%5,262,80075,359,00096%14.32-0.04%14.55-1.57%14.700.06%14.61-0.13%0.58%
2022-10-3114.4314.6514.0014.47-3.85%1.01%-1.08%7,103,600101,762,000129%14.33-4.81%14.78-1.28%14.69-0.49%14.63-0.14%0.74%
2022-10-2815.2015.2714.8715.05-1.38%0.01%2.74%5,680,90085,488,000112%15.05-0.15%14.971.73%14.760.47%14.650.64%0.93%
2022-10-2714.7915.4114.7015.262.76%1.26%4.84%6,051,90091,200,000124%15.072.05%14.721.41%14.690.73%14.560.94%0.99%
2022-10-2614.2814.9514.2414.854.14%0.56%2.98%4,882,30072,099,000105%14.774.24%14.520.10%14.580.55%14.420.65%0.94%
2022-10-2514.4914.5813.9514.26-1.18%0.66%-0.47%4,245,50060,148,00094%14.17-2.70%14.50-0.96%14.50-0.42%14.330.36%0.86%
2022-10-2414.8514.9214.3014.43-2.83%-0.89%1.09%5,269,60076,727,000127%14.56-1.22%14.640.40%14.570.20%14.280.81%0.80%
2022-10-2114.6514.9014.5014.851.50%0.75%4.87%4,566,10067,304,000118%14.740.72%14.580.45%14.540.79%14.160.86%0.71%
2022-10-2014.4114.7714.2914.630.00%-0.03%4.19%5,296,80077,515,000144%14.631.81%14.520.51%14.421.20%14.040.96%0.59%