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:
东宝生物( 300239.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
2022-01-177.357.377.097.14-1.11%-0.53%1.13%23,112,100165,903,00091%7.18-0.65%7.170.13%7.140.66%7.060.09%0.40%
2022-01-147.037.346.987.222.41%-0.07%2.35%31,813,900229,845,000123%7.231.89%7.161.13%7.091.18%7.050.46%0.48%
2022-01-137.267.286.997.05-2.08%-0.58%0.40%22,396,400158,811,00085%7.09-0.84%7.080.77%7.010.06%7.020.07%0.52%
2022-01-127.047.246.987.203.30%0.69%2.61%26,421,700188,948,00095%7.152.48%7.031.50%7.000.71%7.020.49%0.68%
2022-01-116.997.076.906.970.29%-0.11%-0.19%18,866,600131,654,00068%6.980.71%6.93-0.52%6.96-0.49%6.980.30%0.70%
2022-01-106.757.066.736.953.27%0.30%-0.17%22,610,100156,670,00079%6.930.68%6.960.06%6.99-0.46%6.960.36%0.76%
2022-01-077.067.126.706.73-5.74%-2.21%-2.98%25,798,600177,550,00087%6.88-2.38%6.96-1.14%7.02-0.17%6.940.28%0.87%
2022-01-067.097.236.877.142.15%1.28%3.21%30,503,100215,062,000107%7.051.83%7.04-0.23%7.030.09%6.920.71%0.98%
2022-01-057.057.106.826.99-2.10%0.97%1.76%27,370,700189,489,00097%6.92-2.94%7.05-0.10%7.030.30%6.870.38%1.03%
2022-01-047.077.267.027.141.28%0.10%4.34%27,810,000198,376,000109%7.130.54%7.060.48%7.011.00%6.840.84%1.04%
2021-12-316.927.256.887.052.03%-0.63%3.89%30,898,400219,237,000130%7.101.90%7.031.27%6.941.17%6.790.89%0.97%
2021-12-306.787.156.786.910.44%-0.76%2.74%32,033,300223,057,000148%6.96-0.85%6.940.98%6.860.88%6.730.89%0.86%
2021-12-296.927.296.836.881.18%-2.04%3.19%39,640,800278,403,000209%7.024.21%6.872.13%6.801.92%6.671.68%0.74%
2021-12-286.786.826.666.800.15%0.91%3.71%20,930,300141,039,000127%6.74-0.06%6.730.42%6.670.68%6.560.65%0.54%
2021-12-276.636.856.606.791.80%0.70%4.22%25,470,700171,755,000170%6.740.52%6.701.12%6.621.04%6.520.93%0.45%
2021-12-246.526.886.476.671.06%-0.57%3.33%31,021,200208,086,000239%6.710.93%6.631.56%6.561.47%6.461.41%0.33%
2021-12-236.466.886.426.602.01%-0.69%3.69%24,213,600160,926,000226%6.652.39%6.522.03%6.461.78%6.371.40%0.17%
2021-12-226.556.676.406.472.05%-0.32%3.07%22,601,600146,716,000241%6.493.15%6.392.01%6.351.63%6.281.21%-0.03%
2021-12-216.256.346.216.341.28%0.75%2.23%9,675,80060,892,000124%6.290.26%6.270.42%6.250.40%6.200.47%-0.16%
2021-12-206.236.346.196.260.48%-0.27%1.41%10,427,00065,455,000136%6.280.97%6.240.45%6.220.53%6.170.18%-0.22%
2021-12-176.226.256.186.230.32%0.21%1.10%6,829,30042,459,00088%6.22-0.02%6.210.26%6.190.16%6.16-0.26%-0.23%
2021-12-166.246.286.186.21-0.48%-0.13%0.52%8,197,00050,972,000101%6.220.16%6.200.49%6.180.11%6.18-0.26%-0.20%
2021-12-156.176.266.136.241.30%0.52%0.74%9,546,80059,262,000112%6.210.78%6.170.33%6.170.42%6.19-0.31%-0.18%
2021-12-146.106.216.106.160.98%0.00%-0.85%6,787,10041,808,00078%6.160.84%6.15-0.18%6.150.44%6.21-0.32%-0.13%
2021-12-136.116.166.096.10-0.33%-0.15%-2.13%5,550,30033,905,00059%6.11-0.92%6.160.15%6.12-0.33%6.23-0.19%-0.09%
2021-12-106.166.256.116.12-1.13%-0.75%-2.00%7,656,70047,208,00079%6.17-0.28%6.150.75%6.14-0.65%6.25-0.21%-0.06%
2021-12-096.096.246.066.191.98%0.11%-1.09%9,516,40058,836,00095%6.182.01%6.10-0.12%6.18-0.56%6.26-0.59%-0.02%
2021-12-086.096.096.006.070.83%0.15%-3.57%4,898,40029,688,00044%6.060.36%6.11-1.39%6.21-0.74%6.30-0.06%0.11%
2021-12-076.126.175.986.02-1.15%-0.31%-4.43%8,214,00049,606,00069%6.04-2.42%6.20-1.32%6.26-0.78%6.30-0.19%0.14%
2021-12-066.356.386.086.090.00%-1.60%-3.50%10,771,20066,665,00093%6.19-2.31%6.28-0.92%6.31-0.30%6.310.06%0.17%