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
2022-11-308.288.298.178.23-0.12%0.17%-1.30%3,214,30026,410,00076%8.220.54%8.140.44%8.130.06%8.34-0.31%-0.12%
2022-11-298.048.248.008.242.23%0.83%-1.48%4,798,30039,212,000112%8.171.82%8.100.33%8.12-1.10%8.36-0.46%-0.08%
2022-11-288.018.137.958.06-0.12%0.42%-4.08%3,706,50029,750,00085%8.03-0.72%8.08-0.74%8.21-1.16%8.40-0.52%0.01%
2022-11-258.148.148.058.07-0.98%-0.17%-4.46%2,885,90023,331,00066%8.08-0.55%8.14-1.86%8.31-1.27%8.45-0.40%0.11%
2022-11-248.178.218.068.150.12%0.26%-3.90%2,796,20022,731,00062%8.13-0.43%8.29-1.22%8.42-0.88%8.48-0.25%0.21%
2022-11-238.378.448.008.14-2.98%-0.29%-4.26%5,477,10044,714,000120%8.16-3.78%8.39-2.21%8.49-1.03%8.50-0.46%0.25%
2022-11-228.708.738.318.39-3.45%-1.12%-1.77%5,775,50049,008,000140%8.49-1.69%8.58-0.59%8.58-0.18%8.540.02%0.29%
2022-11-218.598.728.528.690.00%0.68%1.77%2,888,90024,935,00077%8.63-0.46%8.630.28%8.590.25%8.540.19%0.33%
2022-11-188.648.748.558.691.05%0.22%1.96%4,503,80039,053,000123%8.670.81%8.610.56%8.570.32%8.520.45%0.26%
2022-11-178.458.848.428.601.30%-0.01%1.36%5,445,60046,837,000152%8.600.79%8.560.46%8.550.36%8.490.50%0.20%
2022-11-168.598.658.458.49-1.16%-0.52%0.56%3,347,90028,572,00098%8.530.07%8.52-0.06%8.520.20%8.440.13%0.13%
2022-11-158.548.598.478.590.94%0.73%1.87%4,348,10037,079,000125%8.530.28%8.530.25%8.500.31%8.430.43%0.10%
2022-11-148.448.588.398.510.83%0.07%1.36%4,011,10034,111,000117%8.50-0.46%8.510.26%8.470.21%8.400.46%-0.01%
2022-11-118.598.648.418.440.00%-1.21%0.98%4,616,40039,440,000141%8.541.07%8.480.78%8.450.72%8.360.64%-0.12%
2022-11-108.438.538.398.44-0.12%-0.15%1.63%3,341,40028,245,000103%8.450.45%8.420.23%8.390.56%8.310.10%-0.24%
2022-11-098.408.478.328.450.72%0.42%1.84%2,645,50022,261,00083%8.420.55%8.400.41%8.35-0.08%8.30-0.01%-0.25%
2022-11-088.418.448.308.39-0.47%0.25%1.11%2,396,70020,057,00069%8.37-0.48%8.360.51%8.350.37%8.300.42%-0.24%
2022-11-078.378.478.348.430.60%0.25%2.02%2,412,60020,288,00066%8.410.94%8.32-0.20%8.320.56%8.26-0.52%-0.30%
2022-11-048.248.398.248.381.58%0.59%0.89%3,722,00031,008,00090%8.330.99%8.340.43%8.280.52%8.31-0.11%-0.20%
2022-11-038.268.338.188.25-0.72%0.01%-0.78%3,351,90027,650,00082%8.25-2.01%8.300.45%8.23-0.28%8.32-0.22%-0.19%
2022-11-028.268.528.208.310.36%-1.28%-0.28%4,226,60035,581,000109%8.422.36%8.271.34%8.260.10%8.33-0.18%-0.15%
2022-11-018.078.338.008.282.60%0.68%-0.81%3,886,60031,963,000100%8.221.66%8.16-0.52%8.250.50%8.35-0.67%-0.13%
2022-10-317.978.177.978.070.12%-0.25%-3.97%2,705,70021,889,00068%8.09-0.59%8.20-1.13%8.21-1.45%8.40-0.64%-0.03%
2022-10-288.328.427.938.06-4.05%-0.96%-4.71%4,132,40033,630,000101%8.14-3.06%8.290.46%8.33-0.63%8.46-0.58%0.05%
2022-10-278.438.518.278.40-0.12%0.06%-1.26%2,834,40023,795,00071%8.400.34%8.26-1.30%8.38-0.18%8.510.04%0.10%
2022-10-268.098.558.098.412.81%0.51%-1.11%4,890,20040,914,000124%8.373.85%8.37-0.24%8.40-0.52%8.500.09%0.06%
2022-10-258.158.197.958.18-1.45%1.53%-3.72%4,668,00037,609,000122%8.06-5.99%8.39-1.88%8.44-1.91%8.50-0.26%-0.04%
2022-10-248.648.898.198.30-2.24%-3.15%-2.56%6,994,00059,942,000205%8.571.15%8.55-0.09%8.61-0.54%8.520.51%-0.12%
2022-10-218.518.628.418.49-0.24%0.20%0.18%2,628,10022,269,00084%8.47-0.96%8.55-1.30%8.65-0.17%8.480.04%-0.25%
2022-10-208.588.658.468.510.00%-0.53%0.45%2,038,70017,441,00067%8.56-0.75%8.67-0.52%8.670.37%8.470.13%-0.32%