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:
溢多利( 300381.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
2022-01-1711.6511.6511.3211.34-1.48%-0.81%-3.18%7,836,90089,601,000100%11.43-0.64%11.42-0.20%11.46-0.23%11.71-0.35%0.16%
2022-01-1411.2411.6811.1511.512.77%0.03%-2.08%6,790,90078,142,00086%11.511.85%11.44-0.07%11.48-0.24%11.75-0.47%0.28%
2022-01-1311.4911.5211.1711.20-2.52%-0.87%-5.16%6,000,30067,792,00066%11.30-1.95%11.45-0.80%11.51-1.12%11.81-0.27%0.41%
2022-01-1211.5111.6111.4211.490.00%-0.29%-2.96%4,963,40057,195,00051%11.52-0.11%11.54-0.28%11.64-0.90%11.840.09%0.50%
2022-01-1111.6711.7411.3811.49-1.20%-0.40%-2.88%6,071,40070,041,00059%11.54-0.23%11.57-1.06%11.75-1.24%11.830.13%0.55%
2022-01-1011.5511.6911.4111.630.26%0.59%-1.57%5,463,10063,164,00046%11.56-0.40%11.70-1.21%11.90-0.22%11.820.30%0.64%
2022-01-0711.8011.8511.3811.60-1.61%-0.07%-1.54%8,274,10096,043,00069%11.61-2.30%11.84-1.60%11.92-0.45%11.780.21%0.64%
2022-01-0612.0112.1511.7311.79-2.40%-0.77%0.29%7,959,70094,572,00066%11.88-1.25%12.030.16%11.980.23%11.760.40%0.68%
2022-01-0512.1812.3311.9012.08-1.79%0.41%3.17%8,316,200100,055,00064%12.03-0.69%12.010.26%11.950.58%11.710.58%0.77%
2022-01-0411.8712.3811.7412.303.62%1.53%5.65%14,387,000174,294,000110%12.122.43%11.980.97%11.880.96%11.640.99%0.77%
2021-12-3112.0012.0011.6811.87-0.42%0.36%2.97%8,779,100103,841,00066%11.83-0.99%11.870.51%11.770.68%11.530.81%0.76%
2021-12-3011.7512.2011.6311.921.02%-0.22%4.24%15,850,600189,358,000110%11.951.24%11.811.00%11.690.99%11.440.84%0.81%
2021-12-2911.6812.0511.4711.802.61%0.00%4.06%13,754,800162,312,000101%11.801.55%11.691.24%11.570.59%11.340.69%0.72%
2021-12-2811.7011.8511.5011.50-3.36%-1.03%2.11%11,298,800131,290,00088%11.62-0.31%11.550.55%11.510.68%11.260.55%0.64%
2021-12-2711.4011.9211.1911.905.31%2.09%6.24%20,465,200238,533,000167%11.664.00%11.480.76%11.431.36%11.201.03%0.60%
2021-12-2411.2911.4011.0611.30-0.88%0.82%1.92%8,961,800100,443,00080%11.21-1.63%11.400.32%11.270.55%11.090.30%0.52%
2021-12-2311.5911.6511.2811.40-2.31%0.05%3.13%11,621,400132,410,000109%11.39-0.79%11.360.93%11.210.72%11.050.61%0.52%
2021-12-2211.2911.8010.9711.675.04%1.61%6.22%19,621,500225,358,000193%11.493.63%11.261.80%11.131.46%10.991.26%0.49%
2021-12-2110.9011.2910.9011.111.55%0.24%2.40%10,150,200112,495,000114%11.080.05%11.060.63%10.970.50%10.850.61%0.36%
2021-12-2011.0011.2310.8910.940.83%-1.25%1.45%15,431,200170,948,000184%11.080.42%10.990.88%10.920.85%10.780.94%0.26%
2021-12-1710.6511.3510.5810.852.07%-1.65%1.55%22,603,200249,352,000295%11.033.88%10.892.30%10.831.75%10.681.32%0.11%
2021-12-1610.7510.7510.5210.63-0.56%0.09%0.81%6,506,30069,098,000103%10.62-0.21%10.650.03%10.64-0.04%10.55-0.07%-0.05%
2021-12-1510.6410.7510.5410.69-0.09%0.45%1.31%5,550,70059,071,00089%10.64-0.33%10.64-0.03%10.640.36%10.55-0.14%-0.10%
2021-12-1410.5910.7910.5210.701.04%0.22%1.26%6,409,90068,439,00099%10.680.62%10.650.13%10.610.75%10.570.10%-0.10%
2021-12-1310.5910.7510.5010.59-0.66%-0.20%0.31%6,202,30065,813,00087%10.61-0.39%10.630.52%10.530.52%10.560.29%-0.11%
2021-12-1010.6910.7810.5010.66-0.19%0.08%1.26%5,703,00060,750,00080%10.650.15%10.581.16%10.470.14%10.530.31%-0.16%
2021-12-0910.5010.7410.4010.682.30%0.41%1.76%7,554,40080,350,000106%10.642.50%10.461.03%10.46-0.03%10.500.28%-0.21%
2021-12-0810.3110.4510.2510.441.16%0.61%-0.25%4,257,90044,184,00058%10.380.89%10.35-0.60%10.46-0.68%10.470.00%-0.25%
2021-12-0710.2710.4510.1510.320.49%0.33%-1.39%5,866,70060,342,00073%10.29-0.93%10.41-1.09%10.53-0.43%10.47-0.37%-0.28%
2021-12-0610.6510.7210.2010.270.00%-1.08%-2.24%8,377,40086,975,000100%10.38-1.59%10.53-1.28%10.580.08%10.51-0.60%-0.22%