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:
我武生物( 300357.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
2022-11-3051.6151.8050.1750.64-1.88%-0.45%-1.02%1,603,90081,587,00074%50.87-1.56%50.910.89%50.450.21%51.16-0.25%-0.10%
2022-11-2950.1552.2050.0951.612.91%-0.12%0.63%2,533,300130,903,000113%51.673.55%50.461.39%50.340.00%51.290.21%-0.04%
2022-11-2848.8950.6948.7050.151.52%0.49%-2.01%1,838,80091,764,00080%49.901.07%49.77-0.26%50.34-1.22%51.18-0.13%0.01%
2022-11-2550.3150.5948.9649.40-2.02%0.04%-3.61%1,885,40093,097,00078%49.38-1.32%49.90-1.67%50.97-0.89%51.25-0.42%0.13%
2022-11-2450.8550.9749.2750.420.24%0.76%-2.03%1,855,20092,831,00072%50.04-0.43%50.75-1.61%51.43-0.65%51.47-0.12%0.21%
2022-11-2350.6651.1049.5050.30-1.43%0.09%-2.39%2,078,600104,458,00081%50.25-2.73%51.58-0.97%51.76-0.61%51.53-0.28%0.22%
2022-11-2253.2053.4650.5851.03-4.08%-1.23%-1.25%2,550,300131,761,000102%51.67-1.37%52.08-0.32%52.080.37%51.680.08%0.28%
2022-11-2151.9853.2250.8553.201.74%1.56%3.03%3,119,300163,391,000132%52.380.45%52.250.30%51.890.71%51.640.05%0.31%
2022-11-1851.9252.8451.6852.290.58%0.28%1.32%1,962,900102,358,00082%52.150.02%52.100.97%51.520.04%51.61-0.21%0.36%
2022-11-1751.5052.8951.2951.990.95%-0.28%0.53%1,873,40097,673,00074%52.140.21%51.600.72%51.500.35%51.720.09%0.46%
2022-11-1651.1953.3450.5851.501.00%-1.02%-0.33%2,735,400142,320,000103%52.032.67%51.220.05%51.330.08%51.670.33%0.49%
2022-11-1550.7051.6049.5450.990.61%0.62%-0.99%2,400,700121,659,00084%50.68-0.45%51.20-0.16%51.28-0.19%51.500.74%0.51%
2022-11-1450.5052.2049.6550.68-0.18%-0.44%-0.86%2,757,300140,355,00092%50.90-1.72%51.28-0.65%51.38-0.61%51.121.08%0.40%
2022-11-1152.2052.7050.5050.770.04%-1.97%0.39%3,493,400180,927,000113%51.791.76%51.620.51%51.69-0.49%50.580.36%0.23%
2022-11-1051.8051.8050.2550.75-1.48%-0.29%0.71%1,909,10097,168,00062%50.90-2.11%51.36-0.97%51.95-0.13%50.39-0.01%0.19%
2022-11-0951.1952.9550.8051.510.63%-0.93%2.21%2,055,100106,857,00064%52.001.82%51.86-0.61%52.010.65%50.400.31%0.25%
2022-11-0852.0452.0450.6051.19-1.18%0.24%1.88%1,541,10078,697,00044%51.07-2.07%52.180.02%51.681.43%50.250.38%0.29%
2022-11-0752.9953.2951.5851.80-1.89%-0.66%3.49%3,301,600172,161,00095%52.15-1.07%52.171.06%50.952.18%50.060.57%0.25%
2022-11-0451.7853.6851.5352.802.03%0.17%6.08%3,401,800179,311,000103%52.712.23%51.623.09%49.871.01%49.770.71%0.21%
2022-11-0350.1052.3350.0151.751.83%0.37%4.71%2,916,800150,386,00092%51.561.53%50.072.73%49.370.11%49.420.44%0.13%
2022-11-0249.1151.9049.0050.821.74%0.07%3.28%4,239,800215,309,000134%50.785.18%48.740.96%49.310.33%49.210.54%0.09%
2022-11-0147.1649.9946.3049.956.28%3.45%2.06%4,127,700199,299,000133%48.282.13%48.28-1.76%49.15-0.02%48.94-0.34%0.05%
2022-10-3148.8049.1845.9547.00-4.65%-0.58%-4.30%4,628,800218,830,000149%47.28-5.56%49.14-2.16%49.16-1.00%49.11-0.61%0.18%
2022-10-2850.5051.5849.1049.29-3.26%-1.54%-0.24%2,578,800129,093,00090%50.06-1.19%50.230.95%49.660.34%49.41-0.07%0.34%
2022-10-2750.2751.3049.5250.951.57%0.57%3.05%4,122,100208,826,000134%50.661.44%49.761.41%49.490.93%49.440.57%0.54%
2022-10-2647.5750.9847.5750.166.47%0.44%2.03%4,734,600236,455,000164%49.945.39%49.061.74%49.041.05%49.160.68%0.57%
2022-10-2547.8648.4546.7347.11-2.56%-0.58%-3.52%1,948,30092,323,00071%47.39-2.54%48.23-1.30%48.53-1.03%48.83-0.01%0.56%
2022-10-2449.0050.0647.8848.35-1.29%-0.55%-1.00%1,995,70097,029,00075%48.62-0.32%48.860.04%49.03-0.19%48.840.14%0.58%
2022-10-2148.4049.5448.0948.980.39%0.42%0.43%1,557,50075,968,00058%48.78-0.66%48.85-0.68%49.13-0.56%48.77-0.06%0.62%
2022-10-2048.3650.2248.0848.790.00%-0.63%-0.02%2,648,800130,058,00097%49.101.05%49.18-0.03%49.400.28%48.800.03%0.69%