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
2022-11-305.425.465.375.410.19%-0.06%1.29%9,424,40051,018,000100%5.411.63%5.331.16%5.280.90%5.340.00%-0.19%
2022-11-295.195.435.195.403.85%1.39%1.10%10,854,00057,804,000118%5.332.25%5.270.86%5.24-0.23%5.34-0.35%-0.17%
2022-11-285.225.305.165.20-1.33%-0.17%-2.99%6,857,20035,717,00073%5.21-0.52%5.220.17%5.25-0.83%5.36-0.58%-0.08%
2022-11-255.305.325.155.270.00%0.65%-2.24%8,857,40046,376,00090%5.240.38%5.21-0.95%5.29-0.88%5.39-0.55%0.06%
2022-11-245.165.325.145.272.13%1.04%-2.79%10,535,90054,956,000103%5.220.56%5.26-1.35%5.34-1.02%5.42-0.50%0.19%
2022-11-235.335.335.135.16-2.09%-0.52%-5.29%10,522,60054,583,000105%5.19-3.46%5.33-1.93%5.40-1.08%5.45-0.55%0.26%
2022-11-225.485.545.255.27-4.18%-1.92%-3.80%11,443,60061,481,000120%5.37-1.36%5.44-0.91%5.45-0.58%5.48-0.16%0.34%
2022-11-215.455.535.375.500.18%0.97%0.24%9,813,90053,457,000108%5.45-1.41%5.49-0.15%5.49-0.36%5.490.24%0.39%
2022-11-185.505.595.475.49-0.18%-0.63%0.29%7,995,90044,181,00083%5.530.38%5.500.15%5.510.00%5.470.33%0.39%
2022-11-175.425.565.405.501.10%-0.07%0.81%8,277,80045,565,00084%5.500.94%5.49-0.20%5.510.09%5.460.24%0.34%
2022-11-165.475.495.425.44-0.91%-0.24%-0.06%6,536,70035,645,00064%5.45-0.87%5.50-0.29%5.500.00%5.440.15%0.33%
2022-11-155.535.585.455.49-0.72%-0.20%1.01%9,373,20051,558,00087%5.50-0.45%5.520.07%5.500.26%5.440.57%0.32%
2022-11-145.455.605.385.531.84%0.07%2.33%11,994,50066,284,000105%5.530.15%5.510.40%5.490.75%5.400.84%0.23%
2022-11-115.575.635.405.43-0.55%-1.59%1.32%11,802,10065,126,000106%5.520.77%5.490.70%5.450.68%5.360.71%0.04%
2022-11-105.435.525.415.46-0.18%-0.29%2.61%6,813,10037,311,00062%5.480.24%5.450.67%5.410.28%5.320.21%-0.12%
2022-11-095.465.505.405.470.18%0.13%3.01%8,811,50048,138,00080%5.460.79%5.420.61%5.390.24%5.310.25%-0.15%
2022-11-085.475.495.365.46-0.18%0.74%3.08%8,059,90043,682,00073%5.420.58%5.380.19%5.380.67%5.300.40%-0.15%
2022-11-075.335.485.205.472.63%1.50%3.68%17,075,70092,021,000150%5.390.84%5.370.08%5.351.15%5.280.25%-0.21%
2022-11-045.375.435.325.33-0.74%-0.26%1.27%10,352,30055,322,00095%5.34-0.58%5.370.77%5.280.69%5.26-0.17%-0.23%
2022-11-035.265.435.265.370.94%-0.09%1.86%11,008,80059,167,000101%5.38-0.17%5.331.60%5.250.36%5.270.11%-0.19%
2022-11-025.305.475.305.32-0.93%-1.19%1.03%13,212,90071,134,000124%5.382.49%5.241.55%5.230.54%5.270.08%-0.17%
2022-11-015.195.405.105.376.34%2.23%2.05%16,765,70088,067,000160%5.254.00%5.160.47%5.200.48%5.26-0.42%-0.13%
2022-10-315.055.124.975.050.00%-0.02%-4.43%10,214,00051,587,000102%5.05-1.58%5.14-1.66%5.18-1.15%5.28-1.01%0.01%
2022-10-285.305.325.045.05-5.25%-1.60%-5.40%10,600,90054,399,000104%5.13-3.06%5.23-0.31%5.24-1.23%5.34-0.91%0.22%
2022-10-275.265.375.205.331.33%0.68%-1.06%6,564,20034,748,00062%5.29-0.06%5.24-0.32%5.30-0.13%5.39-0.02%0.43%
2022-10-265.235.385.205.261.15%-0.70%-2.38%8,318,70044,065,00073%5.302.36%5.26-0.81%5.31-0.28%5.390.17%0.50%
2022-10-255.245.315.075.20-1.70%0.48%-3.33%11,428,30059,136,00099%5.18-2.73%5.30-1.05%5.32-1.21%5.38-0.13%0.49%
2022-10-245.435.485.245.29-2.22%-0.56%-1.78%11,228,20059,737,000103%5.32-1.75%5.36-0.43%5.39-0.92%5.390.02%0.50%
2022-10-215.295.515.265.412.46%-0.09%0.46%11,478,20062,156,000108%5.421.48%5.38-0.43%5.44-0.49%5.390.26%0.55%
2022-10-205.345.405.285.280.00%-1.05%-1.69%8,513,40045,429,00080%5.34-0.91%5.41-1.30%5.470.15%5.370.30%0.51%