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
2022-01-1716.7016.9516.4316.56-0.84%-0.76%-0.50%4,380,20073,093,00066%16.69-0.13%16.61-0.43%16.75-0.17%16.64-0.22%-0.01%
2022-01-1416.1917.0616.1516.702.45%-0.05%0.12%3,695,00061,736,00053%16.711.50%16.68-0.60%16.780.52%16.680.24%0.11%
2022-01-1316.9517.0116.2316.30-3.78%-0.98%-2.04%4,849,70079,832,00068%16.46-2.94%16.78-0.73%16.690.52%16.640.18%0.08%
2022-01-1216.8017.2416.6916.940.36%-0.11%1.98%3,451,90058,541,00049%16.96-0.35%16.901.22%16.601.72%16.610.22%0.09%
2022-01-1116.7917.3416.6516.880.42%-0.81%1.84%3,893,40066,256,00051%17.021.27%16.701.45%16.32-1.66%16.58-0.19%0.12%
2022-01-1016.3417.2816.2216.812.81%0.03%1.23%6,360,000106,878,00079%16.812.94%16.462.16%16.60-0.22%16.61-0.47%0.23%
2022-01-0716.6416.7716.0016.35-2.50%0.15%-2.01%5,031,40082,137,00056%16.330.18%16.11-2.92%16.630.11%16.69-0.26%0.40%
2022-01-0615.9016.9515.6516.775.54%2.92%0.25%8,907,800145,151,00095%16.302.33%16.60-1.05%16.62-0.01%16.73-0.38%0.54%
2022-01-0517.2017.2815.4415.89-7.35%-0.21%-5.37%13,995,800222,864,000142%15.92-9.90%16.77-2.23%16.62-1.20%16.79-0.45%0.67%
2022-01-0417.6118.5516.9217.151.42%-2.96%1.68%11,284,200199,428,000137%17.673.89%17.164.01%16.821.20%16.871.26%0.75%
2021-12-3116.3417.4416.1116.914.64%-0.60%1.51%7,411,700126,088,00091%17.015.85%16.501.23%16.62-0.74%16.660.96%0.68%
2021-12-3015.9316.3515.8016.161.44%0.55%-2.05%4,373,60070,291,00048%16.07-0.73%16.30-1.82%16.74-0.61%16.50-0.06%0.61%
2021-12-2916.5416.5415.9115.93-2.51%-1.61%-3.50%6,459,600104,584,00063%16.19-1.62%16.60-2.13%16.85-0.58%16.510.29%0.81%
2021-12-2816.9117.0316.1616.34-4.22%-0.70%-0.74%10,250,600168,683,000102%16.46-4.07%16.96-1.05%16.940.21%16.460.45%0.82%
2021-12-2717.0017.5816.7317.06-1.39%-0.55%4.10%7,317,900125,534,00079%17.15-0.55%17.140.50%16.911.32%16.390.98%0.90%
2021-12-2416.7718.1016.4817.302.61%0.30%6.60%12,747,700219,883,000131%17.251.76%17.052.28%16.692.49%16.231.25%0.97%
2021-12-2316.7017.5516.4616.86-0.12%-0.53%5.18%8,263,600140,070,00078%16.950.29%16.672.09%16.280.33%16.031.12%1.44%
2021-12-2216.0017.5015.8616.885.17%-0.12%6.49%11,314,100191,217,000109%16.906.22%16.333.26%16.231.59%15.850.94%1.46%
2021-12-2115.4816.1915.4816.053.22%0.87%2.21%6,458,300102,762,00065%15.910.27%15.82-1.65%15.980.43%15.700.26%1.38%
2021-12-2015.5116.3115.5015.55-0.70%-2.01%-0.72%8,171,600129,674,00087%15.870.90%16.080.43%15.910.40%15.660.59%1.37%
2021-12-1715.8216.4515.2215.66-2.25%-0.43%0.58%12,095,000190,213,000134%15.73-4.31%16.010.13%15.84-0.03%15.570.31%1.37%
2021-12-1615.5716.7215.5716.025.39%-2.53%3.21%16,908,700277,919,000224%16.446.76%15.993.02%15.852.43%15.521.91%1.34%
2021-12-1515.1915.8015.1615.200.07%-1.27%-0.20%6,018,60092,662,00094%15.400.02%15.52-0.98%15.470.23%15.230.42%1.16%
2021-12-1415.3215.8815.0815.19-1.24%-1.32%0.15%6,611,800101,776,000110%15.39-1.55%15.681.16%15.440.29%15.171.18%1.14%
2021-12-1315.5115.9815.3415.38-3.88%-1.64%2.60%14,297,300223,546,000241%15.64-0.99%15.500.96%15.391.72%14.991.73%1.16%
2021-12-1014.8016.1214.7016.009.22%1.31%8.59%21,024,500332,042,000456%15.7910.16%15.358.15%15.137.35%14.745.89%0.95%
2021-12-0913.9914.6813.7014.655.85%2.19%5.27%7,117,500102,039,000249%14.343.36%14.192.04%14.101.82%13.921.33%0.30%
2021-12-0813.7614.0013.7513.840.95%-0.22%0.78%1,451,80020,136,00060%13.870.72%13.910.25%13.840.00%13.730.15%0.14%
2021-12-0714.0514.0613.6513.71-2.14%-0.44%-0.02%1,344,80018,519,00056%13.77-1.42%13.870.15%13.84-0.28%13.710.15%0.11%
2021-12-0613.6814.2013.5314.010.00%0.29%2.32%3,939,80055,034,000171%13.972.46%13.850.64%13.880.76%13.690.61%0.10%