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:
天坛生物( 600161.SH 上证)
板块 :生物制品   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2022-11-3022.3022.3421.9322.17-0.76%0.40%-3.81%9,105,400201,053,00042%22.08-0.24%21.980.30%21.96-0.01%23.050.07%0.67%
2022-11-2921.8022.4621.6722.342.90%0.94%-3.00%13,653,900302,198,00062%22.132.06%21.910.28%21.97-1.26%23.03-0.04%0.74%
2022-11-2821.6122.1221.5021.71-1.05%0.11%-5.77%10,546,500228,711,00048%21.69-0.70%21.85-0.61%22.25-2.67%23.040.19%0.85%
2022-11-2522.2322.2521.5221.94-1.08%0.47%-4.59%8,611,400188,059,00038%21.84-0.86%21.99-1.98%22.86-2.43%23.000.21%0.91%
2022-11-2422.1122.2521.7722.180.59%0.69%-3.35%10,542,400232,219,00046%22.03-0.05%22.43-2.76%23.430.02%22.950.09%0.91%
2022-11-2322.7322.7521.7222.05-2.95%0.05%-3.83%15,156,800334,036,00068%22.04-3.47%23.07-2.81%23.42-0.11%22.930.06%0.91%
2022-11-2223.1723.4822.3422.72-2.28%-0.49%-0.84%25,259,100576,712,000120%22.83-3.14%23.73-0.05%23.45-0.02%22.910.08%0.93%
2022-11-2124.3924.3923.0623.25-5.72%-1.37%1.55%42,546,0001,002,874,000232%23.57-3.18%23.740.74%23.451.41%22.891.08%0.95%
2022-11-1822.7724.6622.7024.669.99%1.29%8.88%48,287,8001,175,593,000339%24.357.36%23.575.35%23.134.91%22.653.74%0.84%
2022-11-1722.1023.2322.0222.420.76%-1.13%2.69%20,371,300461,955,000185%22.682.13%22.371.85%22.041.48%21.831.16%0.47%
2022-11-1622.2722.6221.8022.250.63%0.20%3.10%14,144,700314,090,000143%22.210.93%21.971.39%21.720.80%21.580.82%0.32%
2022-11-1522.1622.1721.8722.11-0.18%0.50%3.29%10,314,600226,924,000106%22.001.10%21.660.92%21.550.42%21.411.08%0.19%
2022-11-1420.8422.3020.5422.156.24%1.79%4.59%18,474,400402,022,000181%21.762.67%21.470.95%21.460.48%21.180.79%-0.05%
2022-11-1121.4521.5520.7620.85-0.81%-1.63%-0.77%11,309,000239,698,000122%21.200.16%21.26-0.39%21.36-0.38%21.010.19%-0.19%
2022-11-1021.1121.4020.9621.02-0.90%-0.67%0.23%8,005,000169,400,00091%21.16-1.17%21.35-0.77%21.440.37%20.970.12%-0.24%
2022-11-0921.6121.8521.1721.21-2.17%-0.94%1.27%10,786,200230,953,000123%21.41-0.61%21.51-0.21%21.360.75%20.950.22%-0.25%
2022-11-0821.7821.8021.3121.68-0.41%0.64%3.73%4,093,30088,184,00048%21.54-0.52%21.561.19%21.201.49%20.900.31%-0.23%
2022-11-0721.4521.8221.4221.770.69%0.53%4.48%7,006,400151,725,00077%21.660.74%21.311.22%20.890.75%20.840.01%-0.29%
2022-11-0420.9621.8520.9221.623.20%0.58%3.77%9,729,700209,152,000105%21.503.65%21.052.32%20.740.70%20.83-0.01%-0.24%
2022-11-0320.6721.0720.3220.950.24%1.01%0.55%7,579,400157,194,00082%20.74-0.73%20.570.25%20.59-0.14%20.84-0.38%-0.18%
2022-11-0220.3521.3520.0520.902.96%0.04%-0.08%12,671,400264,731,000142%20.893.34%20.520.50%20.62-0.06%20.92-0.38%-0.09%
2022-11-0120.5520.9719.8520.30-1.79%0.42%-3.31%14,968,700302,603,000176%20.22-1.37%20.42-1.53%20.63-0.66%21.00-1.39%0.00%
2022-10-3120.4620.9120.0820.670.58%0.85%-2.92%6,995,300143,374,00089%20.50-1.46%20.74-0.92%20.77-0.89%21.29-0.62%0.26%
2022-10-2820.8121.1820.3920.55-1.77%-1.20%-4.08%6,458,400134,334,00083%20.80-0.36%20.930.48%20.96-0.75%21.42-0.27%0.41%
2022-10-2721.2021.2020.6620.92-0.71%0.21%-2.61%8,889,400185,577,000110%20.88-0.93%20.83-0.90%21.11-0.86%21.48-0.01%0.53%
2022-10-2620.4021.3820.4021.073.69%0.00%-1.92%8,896,700187,465,000113%21.072.32%21.02-0.91%21.30-0.82%21.480.41%0.54%
2022-10-2521.3221.4820.2820.32-4.60%-1.33%-5.02%11,051,000227,588,000145%20.59-4.54%21.21-2.75%21.47-2.21%21.40-0.26%0.45%
2022-10-2421.9922.1421.2821.30-2.96%-1.27%-0.70%7,516,600162,159,000115%21.57-1.11%21.81-0.90%21.96-0.35%21.450.52%0.44%
2022-10-2121.5222.0821.4821.95-0.32%0.62%2.86%6,752,100147,292,000109%21.81-1.66%22.01-0.71%22.040.48%21.340.60%0.36%
2022-10-2022.0422.3621.9922.020.00%-0.73%3.81%4,708,700104,446,00079%22.180.38%22.170.41%21.931.18%21.210.47%0.25%