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
2022-01-1752.5153.1452.3652.790.34%0.00%-2.25%1,208,40063,794,00050%52.79-0.27%52.97-0.73%53.42-0.47%54.00-1.03%-0.19%
2022-01-1453.2853.6052.5052.61-1.24%-0.61%-3.59%2,151,300113,878,00072%52.94-0.44%53.36-0.83%53.68-0.02%54.57-0.09%-0.06%
2022-01-1353.7453.9952.8053.27-1.04%0.19%-2.47%1,475,30078,439,00049%53.17-1.66%53.80-0.48%53.68-0.54%54.62-0.04%-0.11%
2022-01-1253.8054.9553.6053.830.06%-0.43%-1.48%1,689,60091,349,00055%54.07-0.09%54.060.67%53.97-0.10%54.64-0.05%-0.18%
2022-01-1154.8054.9553.6753.80-1.52%-0.58%-1.59%1,584,00085,715,00052%54.110.16%53.70-0.44%54.03-0.52%54.67-0.02%-0.25%
2022-01-1052.3954.7752.1654.633.94%1.12%-0.09%2,803,300151,452,00092%54.031.35%53.93-0.14%54.31-1.30%54.68-0.06%-0.36%
2022-01-0754.6555.1051.8852.56-4.35%-1.40%-3.93%4,044,600215,609,000136%53.31-2.71%54.01-1.59%55.02-0.41%54.71-0.22%-0.45%
2022-01-0654.0955.5753.8054.951.48%0.29%0.21%2,655,900145,516,00098%54.790.78%54.88-1.36%55.250.20%54.830.06%-0.55%
2022-01-0554.8055.2553.9054.15-1.62%-0.40%-1.19%2,185,900118,839,00078%54.37-1.61%55.640.25%55.14-0.09%54.80-0.22%-0.61%
2022-01-0457.3057.3254.2055.04-3.94%-0.39%0.21%3,657,200202,076,000134%55.25-1.84%55.500.46%55.190.22%54.93-0.20%-0.61%
2021-12-3153.4357.7553.4357.306.47%1.80%4.12%6,437,200362,333,000256%56.294.87%55.252.25%55.071.77%55.040.26%-0.59%
2021-12-3054.0054.2753.3053.82-0.59%0.27%-1.95%2,278,900122,316,000104%53.67-0.69%54.03-0.43%54.110.00%54.89-0.61%-0.60%
2021-12-2954.5954.9953.4454.14-1.04%0.17%-1.96%2,588,600139,907,000121%54.05-0.93%54.26-0.15%54.11-0.26%55.22-0.75%-0.53%
2021-12-2854.4955.0854.0254.710.44%0.29%-1.67%1,475,10080,472,00069%54.550.40%54.340.59%54.25-0.52%55.64-0.72%-0.44%
2021-12-2754.1854.8353.6854.470.54%0.25%-2.81%1,775,80096,489,00081%54.340.31%54.02-0.27%54.54-0.84%56.04-1.09%-0.32%
2021-12-2453.5154.5853.5154.180.76%0.02%-4.38%1,711,60092,713,00073%54.170.94%54.17-0.92%54.99-1.02%56.66-1.01%-0.13%
2021-12-2354.7354.9853.1553.77-1.34%0.20%-6.06%2,242,500120,338,00088%53.66-1.58%54.67-1.70%55.56-1.16%57.24-1.24%0.03%
2021-12-2255.8456.0953.8254.50-2.03%-0.04%-5.96%3,156,500172,106,000107%54.52-2.57%55.61-2.11%56.21-1.41%57.96-0.54%0.25%
2021-12-2156.4657.2755.1955.63-1.82%-0.59%-4.53%2,089,000116,901,00075%55.96-1.90%56.81-0.72%57.02-1.13%58.27-0.21%0.28%
2021-12-2058.0358.1056.1156.66-2.11%-0.67%-2.97%1,885,400107,549,00070%57.04-0.72%57.22-0.23%57.67-1.13%58.390.00%0.31%
2021-12-1756.9958.1556.5057.881.01%0.73%-0.88%2,052,600117,941,00077%57.460.57%57.35-1.00%58.33-0.77%58.390.16%0.33%
2021-12-1656.7357.5556.7357.301.38%0.29%-1.71%1,869,500106,814,00068%57.14-0.50%57.93-1.62%58.78-0.59%58.300.11%0.33%
2021-12-1558.7958.7956.4756.52-3.76%-1.57%-2.94%2,561,200147,066,00096%57.42-3.44%58.88-1.20%59.130.07%58.230.10%0.32%
2021-12-1459.9160.7558.6958.73-1.44%-1.24%0.96%1,809,500107,606,00073%59.47-0.60%59.600.27%59.090.39%58.170.55%0.28%
2021-12-1359.0360.4858.6959.590.52%-0.40%3.00%2,842,500170,062,000113%59.830.59%59.441.01%58.860.72%57.850.77%0.19%
2021-12-1059.8060.1558.7759.28-1.45%-0.33%3.25%3,364,000200,075,000133%59.480.41%58.840.83%58.440.99%57.420.55%0.14%
2021-12-0957.2060.9756.6060.155.18%1.55%5.34%5,896,500349,257,000244%59.234.39%58.362.42%57.872.03%57.100.96%0.13%
2021-12-0857.2057.4856.2557.19-0.24%0.79%1.11%2,096,700118,972,000100%56.74-0.95%56.980.06%56.720.25%56.56-0.24%0.10%
2021-12-0757.1658.1356.6457.331.09%0.08%1.12%1,639,40093,913,00075%57.290.53%56.950.70%56.580.56%56.690.11%0.17%
2021-12-0657.7557.7856.3456.710.00%-0.48%0.14%1,843,800105,067,00082%56.980.47%56.560.56%56.260.34%56.630.20%0.20%