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:
沃森生物( 300142.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
2022-11-3044.3944.3941.1142.27-6.32%-2.43%-5.27%33,538,1001,452,970,000100%43.32-1.93%43.70-0.26%43.650.08%44.62-0.15%0.40%
2022-11-2943.0245.3042.8745.123.94%2.14%0.96%31,340,2001,384,493,00086%44.181.41%43.810.63%43.62-0.48%44.690.25%0.51%
2022-11-2842.9044.2942.8343.410.16%-0.35%-2.62%16,970,200739,296,00047%43.560.52%43.540.52%43.83-1.40%44.580.35%0.55%
2022-11-2543.8043.9842.7843.34-1.50%0.01%-2.44%15,219,400659,560,00040%43.34-0.78%43.31-1.52%44.45-1.84%44.420.32%0.57%
2022-11-2443.2044.1943.1844.002.11%0.74%-0.64%18,839,300822,823,00047%43.681.61%43.98-1.77%45.290.27%44.280.18%0.60%
2022-11-2343.7544.0942.4343.09-1.89%0.25%-2.52%21,573,800927,298,00054%42.98-3.87%44.77-2.27%45.160.07%44.200.01%0.63%
2022-11-2245.5946.1943.4543.92-4.29%-1.78%-0.63%37,184,9001,662,695,000100%44.71-2.37%45.810.49%45.130.48%44.200.33%0.69%
2022-11-2146.4946.5245.2645.89-2.47%0.20%4.18%39,571,1001,812,292,000116%45.80-1.21%45.591.15%44.921.15%44.050.64%0.73%
2022-11-1844.5747.8844.2147.056.02%1.49%7.50%75,529,9003,501,317,000235%46.366.14%45.072.95%44.412.58%43.771.67%0.75%
2022-11-1743.4344.5042.8244.381.14%1.61%3.09%34,703,5001,515,665,000117%43.68-1.46%43.780.81%43.290.53%43.050.42%0.68%
2022-11-1643.7045.3943.1643.883.08%-1.00%2.36%65,170,8002,888,417,000231%44.324.05%43.432.33%43.061.82%42.870.93%0.69%
2022-11-1542.8643.1442.1042.570.00%-0.06%0.22%26,706,7001,137,613,00095%42.600.58%42.440.50%42.290.28%42.480.65%0.79%
2022-11-1441.1743.6540.5642.573.43%0.52%0.87%33,099,3001,401,753,000120%42.35-0.13%42.230.23%42.17-0.36%42.200.54%0.70%
2022-11-1143.5043.6741.1341.16-0.31%-2.94%-1.94%35,110,7001,488,884,000137%42.412.02%42.130.68%42.33-0.65%41.980.61%0.60%
2022-11-1041.6142.2641.0041.29-1.41%-0.66%-1.03%15,336,300637,437,00063%41.56-1.22%41.85-1.51%42.600.06%41.720.46%0.52%
2022-11-0942.0242.4541.7641.88-0.52%-0.47%0.84%13,445,500565,748,00055%42.080.33%42.49-0.97%42.58-0.11%41.530.68%0.49%
2022-11-0842.6842.7541.5642.10-1.22%0.38%2.06%14,451,900606,112,00055%41.94-2.51%42.910.35%42.620.94%41.250.73%0.46%
2022-11-0743.0043.9042.4542.62-1.80%-0.93%4.08%25,609,8001,101,758,000100%43.02-0.47%42.760.33%42.221.16%40.950.82%0.39%
2022-11-0442.4944.1742.2143.403.95%0.40%6.85%34,769,6001,502,943,000141%43.233.17%42.622.22%41.741.66%40.621.01%0.35%
2022-11-0341.6842.4441.5041.75-2.27%-0.35%3.82%26,762,3001,121,276,000116%41.90-1.60%41.691.35%41.061.07%40.210.51%0.30%
2022-11-0239.9944.5039.9142.725.85%0.33%6.77%53,746,4002,288,570,000251%42.587.88%41.144.82%40.623.43%40.011.90%0.31%
2022-11-0138.7140.4038.3340.364.97%2.25%2.79%23,959,200945,680,000126%39.472.41%39.240.09%39.280.94%39.27-0.25%0.18%
2022-10-3138.3639.3737.9138.45-0.88%-0.24%-2.32%14,581,400561,990,00077%38.54-2.43%39.21-0.40%38.91-0.28%39.36-0.43%0.31%
2022-10-2839.4040.3838.6038.79-2.14%-1.80%-1.88%18,908,600746,882,00098%39.500.23%39.371.38%39.02-0.08%39.53-0.20%0.48%
2022-10-2740.1040.3938.5239.640.28%0.59%0.07%21,349,600841,344,000106%39.410.41%38.830.16%39.05-0.26%39.610.14%0.59%
2022-10-2637.4140.1637.4139.536.01%0.72%-0.07%29,227,4001,147,100,000146%39.254.58%38.77-0.06%39.15-0.25%39.560.39%0.62%
2022-10-2538.0338.4136.8837.29-3.52%-0.64%-5.36%18,867,100708,066,00097%37.53-4.35%38.79-2.42%39.25-1.70%39.400.02%0.55%
2022-10-2440.1040.7338.4338.65-3.47%-1.49%-1.89%19,824,800777,849,000111%39.24-2.17%39.75-0.65%39.93-0.66%39.400.39%0.50%
2022-10-2139.9240.6539.7140.040.35%-0.17%2.03%11,327,000454,289,00065%40.11-0.09%40.01-0.38%40.200.03%39.250.56%0.43%
2022-10-2039.3140.7639.1839.900.00%-0.60%2.24%15,694,700630,001,00087%40.140.83%40.16-0.17%40.190.65%39.030.62%0.32%