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:
智飞生物( 300122.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
2022-11-3090.1690.9888.7090.46-1.67%1.35%-3.07%9,601,500856,970,00093%89.25-1.07%89.70-0.32%89.97-0.67%93.33-0.84%-0.36%
2022-11-2988.9893.6988.7892.002.97%1.98%-2.24%10,873,600980,989,000104%90.220.87%89.98-0.25%90.57-2.65%94.11-0.60%-0.29%
2022-11-2889.0191.6888.3589.35-1.17%-0.10%-5.63%5,622,600502,879,00052%89.44-0.71%90.21-0.88%93.03-1.89%94.68-0.50%-0.15%
2022-11-2591.5091.6088.4690.41-1.15%0.37%-4.99%5,835,900525,660,00052%90.07-1.14%91.01-3.48%94.83-0.52%95.16-0.82%-0.01%
2022-11-2490.9892.0390.2991.461.11%0.39%-4.67%5,717,400520,902,00045%91.11-0.35%94.29-1.88%95.32-0.11%95.94-0.31%0.23%
2022-11-2395.4895.6689.6790.46-5.26%-1.06%-6.00%11,664,4001,066,454,00091%91.43-7.09%96.10-1.10%95.42-1.09%96.24-0.78%0.46%
2022-11-2298.01101.9995.2095.48-2.84%-2.97%-1.56%12,518,7001,231,899,000104%98.410.56%97.161.55%96.470.67%96.990.14%0.57%
2022-11-2196.0999.5094.5598.273.26%0.43%1.46%14,508,7001,419,726,000124%97.853.25%95.680.60%95.830.39%96.860.09%0.60%
2022-11-1894.0096.5093.5095.171.23%0.42%-1.65%10,685,3001,012,703,00091%94.781.19%95.11-0.20%95.46-1.06%96.77-0.17%0.64%
2022-11-1795.0096.1592.2894.01-1.25%0.37%-3.02%10,879,0001,018,984,00087%93.67-3.29%95.30-0.99%96.48-0.58%96.940.16%0.71%
2022-11-1695.6099.1595.1895.20-0.83%-1.71%-1.63%11,084,5001,073,566,00090%96.851.59%96.25-0.89%97.04-0.46%96.78-0.07%0.69%
2022-11-1597.0097.4394.0096.00-1.03%0.69%-0.87%12,285,8001,171,299,00089%95.34-1.40%97.11-0.55%97.49-0.42%96.850.73%0.81%
2022-11-1497.0898.8694.1797.000.99%0.32%0.89%10,221,500988,350,00073%96.69-1.78%97.65-0.73%97.91-0.08%96.140.95%0.66%
2022-11-1199.56101.0094.9096.050.36%-2.43%0.85%19,448,2001,914,603,000143%98.451.54%98.370.40%97.980.54%95.241.52%0.40%
2022-11-1098.0198.8895.6595.71-3.75%-1.28%2.01%8,208,700795,863,00063%96.95-2.27%97.970.01%97.450.97%93.822.07%0.18%
2022-11-0996.89102.0896.6699.441.57%0.23%8.19%11,957,4001,186,255,00082%99.212.03%97.971.01%96.520.23%91.920.26%-0.12%
2022-11-0897.2098.5995.8897.900.62%0.69%6.78%8,552,200831,526,00057%97.230.00%96.991.48%96.301.51%91.680.50%0.01%
2022-11-0796.9098.5596.0297.300.04%0.07%6.65%11,607,4001,128,628,00078%97.230.57%95.58-0.39%94.871.80%91.230.45%0.08%
2022-11-0492.68100.0092.1097.264.94%0.60%7.09%15,947,4001,541,771,000109%96.684.29%95.952.27%93.192.24%90.820.55%0.10%
2022-11-0393.2094.8091.1192.68-2.72%-0.02%2.60%12,832,9001,189,638,00089%92.70-4.60%93.831.73%91.152.46%90.33-0.07%0.09%
2022-11-0293.20100.0893.0895.271.14%-1.96%5.39%24,675,0002,397,673,000183%97.178.46%92.236.19%88.961.53%90.401.18%0.16%
2022-11-0186.0994.3185.1194.2010.30%5.14%5.44%16,096,4001,442,093,000125%89.595.81%86.862.14%87.620.25%89.34-0.76%0.11%
2022-10-3183.9586.8082.2085.400.60%0.86%-5.14%10,493,200888,503,00079%84.67-0.59%85.04-2.94%87.41-0.98%90.03-1.70%0.31%
2022-10-2883.3087.0083.0584.89-1.84%-0.34%-7.31%12,584,9001,071,970,00087%85.180.09%87.61-0.95%88.28-1.29%91.58-0.66%0.72%
2022-10-2795.0095.0080.0086.48-10.48%1.62%-6.19%31,085,5002,645,349,000198%85.10-10.99%88.45-4.62%89.43-3.99%92.19-0.89%0.98%
2022-10-2690.2197.5689.6096.607.99%1.04%3.85%13,600,8001,300,304,000109%95.617.20%92.741.46%93.140.60%93.021.51%1.08%
2022-10-2591.3592.1388.0089.45-2.10%0.30%-2.38%9,679,700863,257,00077%89.18-3.20%91.40-2.07%92.59-1.87%91.631.18%0.88%
2022-10-2493.6294.8090.8191.37-2.40%-0.82%0.90%7,635,000703,383,00062%92.13-1.25%93.33-0.65%94.35-1.46%90.560.71%0.66%
2022-10-2193.0195.2691.5993.62-0.16%0.35%4.11%8,359,600779,906,00069%93.30-1.01%93.94-1.31%95.750.99%89.930.42%0.57%
2022-10-2094.3096.7092.4393.770.00%-0.51%4.71%10,253,500966,387,00087%94.250.05%95.19-1.49%94.812.02%89.550.61%0.55%