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:
金河生物( 002688.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
2022-01-176.176.296.096.20-0.16%0.05%-0.64%7,847,10048,628,00061%6.20-0.79%6.25-0.68%6.27-0.10%6.240.23%0.52%
2022-01-146.206.326.186.21-0.32%-0.58%-0.26%8,266,30051,628,00063%6.25-0.75%6.290.14%6.270.08%6.230.18%0.58%
2022-01-136.356.416.226.23-2.20%-1.00%0.24%10,257,00064,543,00081%6.29-0.38%6.280.21%6.270.19%6.220.34%0.59%
2022-01-126.206.386.166.372.74%0.84%2.84%15,689,70099,114,000129%6.321.45%6.270.40%6.250.45%6.190.52%0.60%
2022-01-116.276.306.186.20-1.27%-0.43%0.62%11,091,00069,066,00098%6.23-0.45%6.250.10%6.230.05%6.160.31%0.59%
2022-01-106.166.386.036.280.96%0.40%2.23%17,291,900108,168,000160%6.260.16%6.240.42%6.220.63%6.140.64%0.60%
2022-01-076.196.506.106.220.48%-0.40%1.90%22,398,500139,887,000228%6.251.13%6.210.37%6.180.77%6.100.88%0.57%
2022-01-066.206.236.146.190.16%0.24%2.30%6,652,20041,079,00082%6.180.07%6.190.63%6.140.49%6.050.32%0.51%
2022-01-056.306.326.106.18-1.75%0.15%2.45%11,387,90070,270,000147%6.17-0.66%6.150.56%6.110.71%6.030.62%0.50%
2022-01-046.146.306.096.292.61%1.26%4.92%15,045,20093,456,000214%6.212.53%6.121.76%6.061.32%6.001.20%0.46%
2021-12-315.996.145.956.133.03%1.17%3.48%12,543,20075,999,000194%6.061.78%6.011.21%5.990.88%5.920.78%0.38%
2021-12-305.986.005.925.95-0.50%-0.05%1.22%4,353,30025,917,00075%5.95-0.18%5.94-0.10%5.930.24%5.880.31%0.31%
2021-12-295.916.015.855.981.18%0.27%2.05%7,345,40043,811,000130%5.961.17%5.950.47%5.920.34%5.860.43%0.27%
2021-12-285.935.975.855.91-1.17%0.25%1.29%5,614,80033,100,000107%5.90-1.19%5.920.15%5.900.26%5.840.40%0.24%
2021-12-275.906.015.895.981.53%0.23%2.89%7,059,90042,117,000135%5.971.29%5.910.65%5.880.63%5.810.48%0.20%
2021-12-245.895.975.795.890.51%0.00%1.83%7,709,60045,407,000152%5.890.72%5.870.58%5.850.62%5.780.33%0.19%
2021-12-235.855.905.825.860.17%0.21%1.65%4,362,50025,510,00095%5.85-0.10%5.840.14%5.810.47%5.770.19%0.17%
2021-12-225.895.905.835.850.00%-0.07%1.67%3,648,50021,360,00078%5.850.72%5.830.60%5.780.38%5.750.24%0.14%
2021-12-215.835.875.745.850.34%0.65%1.92%4,949,10028,764,000106%5.81-0.24%5.790.56%5.760.47%5.740.19%0.11%
2021-12-205.745.905.725.831.57%0.07%1.76%8,379,70048,816,000189%5.831.85%5.761.19%5.740.54%5.730.44%0.09%
2021-12-175.675.785.665.741.23%0.35%0.63%4,953,70028,334,000124%5.721.08%5.690.21%5.70-0.02%5.700.05%0.03%
2021-12-165.655.685.625.670.18%0.19%-0.54%3,300,60018,677,00086%5.66-0.46%5.68-0.47%5.71-0.26%5.70-0.04%0.01%
2021-12-155.685.725.655.66-0.35%-0.44%-0.75%3,030,30017,228,00080%5.69-0.11%5.71-0.23%5.720.07%5.700.05%-0.01%
2021-12-145.765.765.655.68-1.05%-0.19%-0.35%6,245,50035,542,000165%5.69-0.92%5.72-0.37%5.72-0.07%5.700.07%-0.04%
2021-12-135.755.825.715.740.00%-0.07%0.77%4,978,80028,599,000146%5.74-0.07%5.740.44%5.720.28%5.700.34%-0.08%
2021-12-105.795.805.715.74-0.35%-0.14%1.11%2,593,50014,907,00080%5.750.21%5.720.25%5.700.12%5.680.11%-0.17%
2021-12-095.705.765.655.761.23%0.42%1.57%5,259,10030,167,000155%5.741.34%5.700.51%5.700.32%5.67-0.04%-0.17%
2021-12-085.665.715.635.690.35%0.53%0.30%3,232,00018,294,00094%5.66-0.58%5.67-0.23%5.680.04%5.67-0.05%-0.15%
2021-12-075.665.745.655.670.35%-0.40%-0.11%3,069,00017,472,00089%5.690.39%5.690.09%5.680.19%5.68-0.04%-0.12%
2021-12-065.725.735.635.650.00%-0.37%-0.49%3,186,60018,070,00091%5.67-0.47%5.680.14%5.670.37%5.68-0.18%-0.09%