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
2022-12-0219.7020.7619.6020.694.65%1.91%5.27%5,167,300104,914,000134%20.303.50%19.831.70%19.621.32%19.65-0.30%-0.55%
2022-12-0119.5019.7819.3519.772.12%0.78%0.28%2,973,40058,330,00075%19.621.62%19.501.17%19.360.28%19.71-0.81%-0.48%
2022-11-3019.4119.7619.1119.36-1.17%0.28%-2.59%3,451,30066,627,00083%19.31-1.73%19.27-0.14%19.310.45%19.88-0.58%-0.33%
2022-11-2919.3019.8319.3019.591.19%-0.27%-2.01%2,217,60043,563,00055%19.642.99%19.300.35%19.22-1.07%19.99-0.48%-0.24%
2022-11-2819.3719.4818.7719.36-0.77%1.50%-3.62%4,667,50089,024,000108%19.07-1.79%19.230.17%19.43-1.31%20.09-0.82%-0.16%
2022-11-2519.3819.6119.0319.510.15%0.46%-3.67%2,381,50046,252,00057%19.420.44%19.20-1.71%19.69-1.32%20.25-0.57%-0.04%
2022-11-2419.3119.6519.0219.480.93%0.74%-4.36%2,751,60053,206,00062%19.341.45%19.53-1.27%19.95-1.38%20.37-0.54%0.08%
2022-11-2319.5019.5718.7019.30-1.43%1.26%-5.76%6,436,700122,684,000141%19.06-4.93%19.79-3.32%20.23-2.14%20.48-1.23%0.15%
2022-11-2221.0121.0719.4619.58-6.76%-2.34%-5.57%6,952,000139,381,000164%20.05-3.72%20.47-2.54%20.67-1.36%20.73-0.38%0.23%
2022-11-2120.7521.0820.4021.001.20%0.85%0.90%2,728,20056,812,00075%20.82-0.24%21.00-0.11%20.960.21%20.810.20%0.25%
2022-11-1821.3021.4820.6020.75-2.58%-0.59%-0.11%4,686,10097,811,000130%20.87-1.86%21.02-0.03%20.91-0.01%20.770.42%0.15%
2022-11-1720.9421.5120.8221.301.43%0.15%2.97%3,977,80084,599,000117%21.271.73%21.031.17%20.920.38%20.690.72%0.00%
2022-11-1621.0021.1020.6121.00-0.14%0.45%2.24%2,511,90052,515,00074%20.910.25%20.78-0.05%20.840.18%20.540.26%-0.12%
2022-11-1520.9521.3020.3721.032.09%0.85%2.66%3,693,40077,019,000107%20.851.13%20.80-0.08%20.800.58%20.490.39%-0.21%
2022-11-1420.3920.9320.1420.600.98%-0.10%0.96%3,430,30070,734,000102%20.62-1.26%20.81-0.08%20.680.24%20.410.33%-0.33%
2022-11-1121.1021.3320.3620.40-1.59%-2.31%0.31%4,477,40093,497,000137%20.88-0.16%20.831.06%20.630.93%20.340.59%-0.43%
2022-11-1020.8421.3920.6020.73-0.81%-0.89%2.53%3,333,10069,716,000106%20.920.91%20.610.93%20.441.01%20.220.18%-0.54%
2022-11-0920.1221.2819.8920.904.71%0.83%3.56%5,177,300107,316,000161%20.734.34%20.421.74%20.240.86%20.18-0.45%-0.56%
2022-11-0820.2820.4719.6719.96-1.24%0.47%-1.54%2,185,80043,424,00062%19.87-2.06%20.070.08%20.06-0.06%20.27-0.12%-0.49%
2022-11-0720.1120.5920.0320.210.10%-0.36%-0.43%2,740,40055,586,00072%20.281.26%20.060.05%20.080.37%20.30-0.79%-0.49%
2022-11-0420.2820.2819.8020.190.25%0.79%-1.32%3,420,90068,523,00084%20.030.67%20.050.08%20.000.12%20.46-1.10%-0.35%
2022-11-0320.0520.1519.6720.14-0.05%1.22%-2.65%3,441,40068,473,00078%19.90-1.62%20.03-0.01%19.98-0.72%20.69-0.51%-0.15%
2022-11-0219.9520.6019.8520.150.20%-0.37%-3.09%3,130,90063,319,00072%20.221.27%20.030.54%20.12-1.53%20.79-0.57%-0.06%
2022-11-0120.3120.5719.6820.110.35%0.70%-3.84%2,627,50052,474,00054%19.970.47%19.92-1.02%20.43-0.09%20.91-0.84%0.06%
2022-10-3119.5120.2119.5120.043.14%0.82%-4.97%2,953,40058,704,00057%19.88-0.23%20.13-2.49%20.45-1.47%21.09-0.73%0.27%
2022-10-2820.5420.7219.3919.43-4.94%-2.47%-8.54%3,373,30067,205,00060%19.92-2.84%20.64-0.15%20.76-1.64%21.24-0.43%0.50%
2022-10-2720.9521.1020.2620.44-2.43%-0.32%-4.19%3,818,10078,289,00068%20.51-2.75%20.67-1.45%21.10-0.47%21.34-0.01%0.63%
2022-10-2620.1721.6620.0620.955.33%-0.64%-1.82%6,640,200140,002,000118%21.083.94%20.98-1.28%21.20-0.29%21.340.24%0.70%
2022-10-2521.3821.3819.8119.89-6.84%-1.95%-6.57%5,481,600111,196,000101%20.29-6.09%21.25-1.68%21.26-1.71%21.29-0.12%0.66%
2022-10-2422.1322.3521.0021.350.00%-1.16%0.17%4,928,500106,457,000102%21.60-1.15%21.610.57%21.63-0.18%21.310.60%0.63%