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:
九强生物( 300406.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
2022-01-1725.5725.5722.5522.58-10.54%-4.52%0.75%44,992,8001,064,056,000143%23.65-3.60%23.940.22%23.491.44%22.411.92%2.08%
2022-01-1423.5725.5923.4525.248.33%2.89%14.78%47,022,3001,153,535,000164%24.534.16%23.893.81%23.153.50%21.992.85%2.20%
2022-01-1323.0224.4522.6223.30-3.24%-1.07%8.98%38,668,700910,757,000147%23.550.29%23.012.34%22.372.31%21.382.40%2.00%
2022-01-1222.2524.5021.3324.088.18%2.53%15.33%43,902,4001,031,048,000186%23.497.51%22.484.71%21.864.29%20.883.10%1.83%
2022-01-1120.9723.0020.4822.264.36%1.90%9.92%36,072,100787,968,000169%21.84-0.51%21.472.32%20.962.06%20.252.01%1.55%
2022-01-1021.2323.7020.8821.333.69%-2.85%7.43%40,064,100879,661,000217%21.967.92%20.986.42%20.543.28%19.853.36%1.40%
2022-01-0719.2021.9418.8320.577.70%1.11%7.09%29,320,200596,517,000173%20.356.58%19.720.88%19.891.86%19.211.71%1.13%
2022-01-0618.8919.4018.7619.100.95%0.06%1.13%10,660,200203,496,00067%19.090.18%19.55-1.39%19.530.82%18.890.71%1.01%
2022-01-0519.6919.8018.6118.92-5.59%-0.70%0.89%17,495,000333,350,000107%19.05-5.36%19.820.60%19.370.56%18.750.83%0.99%
2022-01-0419.2420.8219.2220.041.11%-0.46%7.75%23,072,200464,496,000155%20.130.60%19.702.75%19.262.17%18.601.90%0.92%
2021-12-3118.2022.0717.8619.827.78%-0.96%8.58%33,202,800664,495,000232%20.018.71%19.185.82%18.854.61%18.253.17%0.76%
2021-12-3018.7918.7918.0618.390.77%-0.11%3.94%15,568,000286,609,000119%18.411.65%18.121.16%18.021.11%17.690.83%-0.03%
2021-12-2917.7118.5917.4518.253.05%0.76%4.00%14,921,400270,253,000120%18.112.66%17.910.60%17.820.64%17.550.68%-0.20%
2021-12-2817.9217.9317.3517.71-1.88%0.38%1.61%9,143,800161,321,00073%17.64-1.23%17.810.31%17.710.50%17.430.32%-0.25%
2021-12-2717.8918.1517.5018.050.95%1.05%3.89%9,796,600175,001,00073%17.86-0.01%17.750.35%17.620.22%17.370.49%-0.28%
2021-12-2417.3318.2817.1617.882.64%0.08%3.41%15,624,200279,129,000119%17.872.23%17.691.28%17.581.13%17.290.71%-0.31%
2021-12-2317.8417.8417.3017.42-2.79%-0.31%1.47%10,495,700183,415,00082%17.48-1.03%17.47-0.29%17.390.48%17.170.43%-0.39%
2021-12-2217.3118.2217.1817.923.52%1.50%4.83%16,164,900285,412,000125%17.662.56%17.521.44%17.310.83%17.100.58%-0.44%
2021-12-2117.1817.6016.8817.31-1.14%0.55%1.84%12,786,700220,137,00098%17.22-2.18%17.270.47%17.160.08%17.000.06%-0.52%
2021-12-2016.9818.3816.9817.513.49%-0.51%3.08%18,879,500332,274,000141%17.604.79%17.191.74%17.151.26%16.990.32%-0.54%
2021-12-1716.7817.1516.4516.920.65%0.74%-0.08%11,840,500198,862,00080%16.80-0.16%16.89-0.89%16.940.17%16.93-4.70%-0.64%
2021-12-1616.7817.1016.6916.81-0.83%-0.07%-5.39%8,469,700142,470,00043%16.82-1.26%17.050.25%16.910.20%17.77-0.85%0.73%
2021-12-1517.2017.3316.9016.95-2.87%-0.50%-5.41%12,838,700218,702,00062%17.04-0.67%17.000.70%16.870.23%17.920.14%1.49%
2021-12-1416.6717.4916.6717.454.99%1.76%-2.49%19,579,500335,773,00097%17.153.13%16.881.44%16.840.14%17.900.04%1.54%
2021-12-1316.6116.7716.5116.620.12%-0.05%-7.09%8,823,600146,724,00045%16.630.28%16.64-0.47%16.81-0.70%17.890.15%1.57%
2021-12-1016.4016.7616.4016.60-0.30%0.10%-7.06%9,754,700161,765,00050%16.58-0.68%16.72-1.00%16.93-6.88%17.86-0.06%1.60%
2021-12-0916.8516.9516.6016.65-1.71%-0.28%-6.84%13,825,000230,832,00074%16.70-0.83%16.89-0.86%18.18-1.37%17.87-0.07%1.64%
2021-12-0816.9217.1616.6616.94-1.97%0.61%-5.28%14,795,700249,120,00084%16.84-1.37%17.04-8.43%18.43-0.14%17.88-0.18%1.70%
2021-12-0716.7717.4716.4817.283.04%1.23%-3.55%19,399,800331,162,000120%17.07-0.32%18.61-1.80%18.46-0.34%17.92-0.23%1.75%
2021-12-0617.6017.6516.7716.770.00%-2.07%-6.61%26,928,300461,127,000185%17.12-14.53%18.95-1.61%18.52-1.00%17.96-0.69%1.82%