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:
瑞普生物( 300119.SZ 深证)
板块 :生物制品   火炬计划   
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
2022-08-1717.9818.2517.7718.151.28%0.65%2.39%2,320,20041,838,00071%18.031.39%17.830.47%17.800.62%17.730.49%0.44%
2022-08-1617.6517.9717.5717.921.93%0.76%1.58%2,182,50038,816,00067%17.790.74%17.750.24%17.690.33%17.640.55%0.35%
2022-08-1517.8017.8717.5017.58-1.35%-0.42%0.20%2,044,90036,102,00062%17.66-0.89%17.710.27%17.630.06%17.550.14%0.23%
2022-08-1217.8017.9917.6617.820.28%0.04%1.71%1,695,20030,196,00053%17.810.83%17.660.55%17.62-0.08%17.520.25%0.20%
2022-08-1117.6317.7717.5117.771.72%0.59%1.67%2,017,80035,647,00063%17.670.99%17.560.09%17.63-0.37%17.480.15%0.16%
2022-08-1017.6217.6217.4317.47-1.08%-0.13%0.10%1,689,00029,545,00053%17.49-0.11%17.55-0.56%17.700.42%17.450.12%0.12%
2022-08-0917.6517.7417.3317.660.00%0.85%1.31%1,876,30032,858,00060%17.51-0.55%17.65-0.49%17.620.62%17.430.24%0.09%
2022-08-0817.6817.8017.5117.660.00%0.30%1.55%2,593,70045,670,00083%17.61-0.48%17.730.55%17.510.20%17.390.18%0.00%
2022-08-0518.3718.3917.4317.66-2.91%-0.19%1.73%7,336,600129,803,000249%17.69-0.59%17.641.35%17.480.81%17.360.57%-0.12%
2022-08-0416.6618.5516.6618.1910.38%2.20%5.38%9,278,300165,131,000393%17.806.63%17.404.40%17.342.98%17.261.76%-0.20%
2022-08-0316.3716.8716.3716.48-0.06%-1.26%-2.84%2,035,70033,978,000124%16.690.94%16.67-0.74%16.84-0.36%16.96-0.43%-0.40%
2022-08-0216.9517.0016.1816.49-3.23%-0.27%-3.20%2,585,20042,747,000163%16.54-2.54%16.79-1.68%16.90-0.62%17.04-0.67%-0.38%
2022-08-0116.9817.0816.8017.040.41%0.44%-0.65%991,80016,827,00070%16.97-0.54%17.08-0.01%17.00-0.09%17.15-0.15%-0.36%
2022-07-2917.1817.2816.8816.97-0.93%-0.52%-1.20%1,862,20031,765,000130%17.06-0.68%17.080.55%17.02-0.44%17.18-0.17%-0.41%
2022-07-2817.2017.3117.0717.13-0.17%-0.26%-0.44%1,576,90027,083,000114%17.181.05%16.990.27%17.09-0.18%17.21-0.21%-0.40%
2022-07-2716.9017.1916.7617.161.48%0.96%-0.48%1,225,30020,826,00087%17.001.03%16.94-0.87%17.12-0.44%17.24-0.19%-0.38%
2022-07-2616.9017.0916.5516.91-0.41%0.52%-2.11%1,849,80031,119,000126%16.82-1.45%17.09-1.22%17.20-0.73%17.27-0.72%-0.35%
2022-07-2517.1817.3316.9116.98-1.11%-0.53%-2.41%1,188,90020,295,00077%17.07-1.90%17.30-0.61%17.33-0.23%17.40-1.02%-0.28%
2022-07-2217.3917.8017.0817.17-1.15%-1.32%-2.33%1,686,40029,344,00095%17.40-0.02%17.410.19%17.370.13%17.58-0.20%-0.14%
2022-07-2117.3717.5617.2717.37-0.52%-0.19%-1.40%1,082,80018,844,00062%17.40-0.12%17.380.22%17.34-0.13%17.62-0.20%-0.11%
2022-07-2017.3917.5017.2717.460.52%0.21%-1.09%1,269,30022,116,00067%17.420.73%17.340.23%17.360.09%17.65-0.29%-0.07%
2022-07-1917.3717.4317.1517.370.29%0.42%-1.88%1,209,90020,929,00060%17.300.08%17.30-0.39%17.35-0.61%17.70-0.47%-0.02%
2022-07-1817.1917.4017.1517.320.76%0.21%-2.62%1,198,80020,720,00053%17.28-0.14%17.37-0.07%17.46-1.42%17.79-0.60%0.08%
2022-07-1517.4417.5217.1017.19-1.88%-0.69%-3.93%1,516,40026,248,00059%17.31-0.95%17.38-0.86%17.71-0.38%17.89-0.12%0.20%
2022-07-1417.3217.6017.3017.521.27%0.26%-2.20%1,639,90028,657,00063%17.480.78%17.53-1.71%17.77-0.28%17.910.03%0.26%
2022-07-1317.3117.7617.2017.30-0.29%-0.23%-3.40%1,563,80027,117,00060%17.34-1.83%17.83-0.51%17.82-0.48%17.910.11%0.29%
2022-07-1217.9018.0817.3517.35-3.50%-1.77%-3.01%2,772,80048,975,000101%17.66-2.84%17.92-0.35%17.91-0.54%17.89-0.03%0.33%
2022-07-1117.8118.6917.7617.981.35%-1.09%0.47%3,544,30064,431,000137%18.182.17%17.990.71%18.01-0.22%17.900.35%0.39%
2022-07-0817.7717.9717.6117.74-0.22%-0.30%-0.52%1,450,90025,816,00057%17.79-0.09%17.86-0.60%18.050.11%17.830.12%0.41%
2022-07-0718.0818.0917.6117.780.00%-0.16%-0.18%2,313,00041,192,00090%17.81-0.80%17.97-0.95%18.030.23%17.810.22%0.43%