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
2022-01-1755.8056.8554.8055.40-3.23%-0.14%-3.51%25,111,6001,393,110,00079%55.48-2.28%57.01-2.29%58.08-1.53%57.42-0.21%-0.45%
2022-01-1456.9858.6155.3857.25-1.29%0.85%-0.50%31,425,6001,784,013,000103%56.77-2.92%58.34-1.76%58.99-0.33%57.54-0.08%-0.59%
2022-01-1360.8760.9857.1958.00-3.96%-0.81%0.73%31,464,1001,839,865,000109%58.48-3.06%59.39-1.03%59.181.35%57.58-0.10%-0.72%
2022-01-1260.0961.2359.2560.390.57%0.12%4.77%22,978,7001,386,031,00082%60.321.09%60.011.47%58.391.49%57.640.31%-0.77%
2022-01-1159.0561.1257.7560.052.00%0.65%4.50%27,202,6001,623,054,00093%59.67-0.69%59.142.42%57.541.17%57.460.17%-0.89%
2022-01-1058.9961.3158.7158.870.38%-2.01%2.62%33,550,4002,015,676,000115%60.083.61%57.742.65%56.871.28%57.370.15%-0.96%
2022-01-0756.9859.4255.6058.652.82%1.15%2.39%39,696,9002,301,796,000138%57.983.70%56.251.76%56.150.70%57.28-0.26%-0.97%
2022-01-0652.6058.7052.5457.047.22%2.01%-0.68%48,348,3002,703,507,000172%55.923.57%55.280.11%55.76-1.41%57.43-1.02%-0.98%
2022-01-0554.6655.2253.1453.20-3.41%-1.46%-8.31%23,371,4001,261,764,00089%53.99-2.25%55.21-1.91%56.55-1.41%58.02-1.44%-0.89%
2022-01-0454.9355.9754.3055.08-1.99%-0.28%-6.43%23,525,9001,299,412,00087%55.23-2.61%56.29-2.66%57.36-1.07%58.87-1.98%-0.77%
2021-12-3157.1057.3056.2056.20-1.20%-0.91%-6.42%18,718,6001,061,602,00067%56.71-0.61%57.82-0.44%57.98-0.96%60.05-1.68%-0.54%
2021-12-3056.9557.7056.2056.88-0.58%-0.31%-6.88%21,632,3001,234,312,00072%57.06-3.30%58.08-0.62%58.55-0.88%61.08-1.35%-0.34%
2021-12-2959.8061.2957.0157.21-3.98%-3.04%-7.60%31,463,0001,856,469,00099%59.011.97%58.44-0.54%59.07-0.60%61.92-0.60%-0.19%
2021-12-2858.9759.6556.0059.581.19%2.97%-4.35%34,585,0002,001,217,000103%57.86-1.10%58.76-1.54%59.43-1.75%62.29-0.84%-0.22%
2021-12-2759.9059.9057.7858.88-1.98%0.63%-6.27%29,552,2001,729,076,00089%58.51-3.55%59.67-1.82%60.48-2.94%62.82-0.56%-0.26%
2021-12-2460.0261.5959.9560.070.08%-0.98%-4.91%20,024,5001,214,761,00064%60.660.56%60.78-0.77%62.31-1.94%63.17-0.01%-0.41%
2021-12-2361.0061.3259.7660.02-2.26%-0.51%-4.99%22,398,9001,351,265,00068%60.33-1.88%61.25-3.18%63.55-1.20%63.17-0.33%-0.49%
2021-12-2261.3562.5060.7061.41-0.61%-0.11%-3.11%17,575,8001,080,556,00054%61.48-0.47%63.26-2.11%64.320.20%63.38-0.17%-0.49%
2021-12-2163.1063.8860.5061.79-3.48%0.03%-2.67%31,477,2001,944,419,00097%61.77-5.84%64.62-1.27%64.19-0.23%63.49-0.17%-0.45%
2021-12-2066.5567.4563.8864.02-3.80%-2.41%0.67%33,175,9002,176,477,000111%65.60-0.85%65.451.59%64.340.87%63.600.33%-0.41%
2021-12-1765.0267.5764.6466.551.25%0.58%4.99%36,511,6002,415,931,000124%66.172.19%64.431.62%63.781.46%63.390.30%-0.38%
2021-12-1662.6266.1862.1765.735.05%1.51%4.01%45,156,5002,924,006,000156%64.753.59%63.401.65%62.870.85%63.200.09%-0.36%
2021-12-1561.2264.1360.3462.571.72%0.10%-0.90%40,778,4002,549,016,000144%62.51-0.16%62.370.55%62.34-0.18%63.14-0.84%-0.31%
2021-12-1462.5364.2061.3161.510.51%-1.75%-3.39%30,635,6001,918,003,000106%62.611.33%62.04-0.16%62.45-0.01%63.67-1.30%-0.12%
2021-12-1361.1762.6661.0161.20-0.49%-0.95%-5.13%21,541,2001,330,953,00066%61.790.20%62.14-0.71%62.46-0.65%64.51-2.03%0.21%
2021-12-1063.1063.1061.1161.50-2.55%-0.26%-6.60%32,591,6002,009,682,00084%61.66-2.46%62.58-0.76%62.86-1.23%65.84-0.84%0.76%
2021-12-0963.1163.7462.4563.110.17%-0.17%-4.95%21,185,3001,339,335,00055%63.22-0.22%63.06-0.32%63.65-0.59%66.40-0.30%1.06%
2021-12-0863.5064.5362.6163.000.25%-0.57%-5.40%20,720,2001,312,788,00049%63.361.10%63.26-0.89%64.02-0.99%66.600.26%1.39%
2021-12-0761.9063.8561.6062.840.18%0.27%-5.40%24,623,8001,543,155,00054%62.67-1.52%63.83-1.14%64.66-1.76%66.430.22%1.61%
2021-12-0665.0865.4062.2262.730.00%-1.43%-5.36%33,409,7002,126,113,00075%63.64-2.47%64.57-1.45%65.82-2.58%66.280.62%1.68%