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:
天下秀( 600556.SH 上证)
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
2022-11-307.207.257.067.14-0.83%0.00%-5.13%33,992,100242,708,00058%7.14-0.14%7.100.00%7.11-0.07%7.53-3.56%-0.51%
2022-11-297.057.217.057.202.13%0.70%-7.74%32,431,800231,881,00044%7.152.13%7.100.23%7.11-1.29%7.80-2.08%0.12%
2022-11-287.067.086.907.05-1.54%0.70%-11.54%30,717,700215,058,00033%7.00-1.89%7.08-0.70%7.21-1.58%7.97-1.88%0.63%
2022-11-257.117.217.037.160.85%0.34%-11.86%36,963,100263,759,00033%7.140.49%7.13-1.94%7.32-2.46%8.12-0.37%1.51%
2022-11-247.117.187.057.10-0.14%-0.01%-12.92%28,984,600205,819,00024%7.10-0.70%7.27-1.74%7.51-2.54%8.150.28%2.04%
2022-11-237.367.417.037.11-3.27%-0.57%-12.55%46,671,200333,756,00038%7.15-4.23%7.40-3.08%7.70-4.30%8.130.37%2.17%
2022-11-227.537.637.297.35-3.42%-1.57%-9.26%55,308,600413,016,00047%7.47-0.92%7.64-2.59%8.05-2.12%8.100.65%2.23%
2022-11-217.497.727.377.610.00%0.98%-5.44%61,320,100462,131,00051%7.54-3.34%7.84-4.58%8.22-1.75%8.050.40%2.56%
2022-11-188.008.127.517.61-5.70%-2.39%-5.06%99,165,900773,133,00087%7.80-2.94%8.22-2.37%8.37-0.41%8.020.28%2.64%
2022-11-178.258.357.828.07-4.95%0.47%0.95%121,085,400972,590,000118%8.03-6.84%8.42-1.64%8.400.43%7.990.78%2.67%
2022-11-168.288.968.278.492.17%-1.53%7.03%158,409,8001,365,871,000183%8.621.40%8.561.57%8.372.74%7.932.79%2.61%
2022-11-158.518.918.228.31-6.73%-2.27%7.68%158,875,8001,350,856,000211%8.50-0.50%8.422.73%8.143.79%7.723.03%2.55%
2022-11-148.308.918.028.9110.00%4.26%18.96%206,769,2001,767,018,000342%8.555.82%8.209.17%7.857.79%7.496.89%2.25%
2022-11-118.108.107.808.1010.05%0.30%15.60%108,310,400874,735,000251%8.0812.23%7.517.03%7.285.85%7.014.90%1.53%
2022-11-106.677.366.627.3610.01%2.28%10.18%57,813,500416,027,000154%7.206.80%7.022.38%6.882.28%6.681.66%1.01%
2022-11-096.856.856.686.69-4.56%-0.71%1.81%55,583,300374,506,000157%6.74-4.78%6.860.62%6.730.70%6.570.94%0.86%
2022-11-086.647.296.527.015.73%-0.93%7.68%90,967,200643,727,000306%7.088.05%6.816.37%6.684.36%6.513.89%0.77%
2022-11-076.356.736.286.634.08%1.24%5.81%44,700,100292,738,000192%6.552.91%6.410.22%6.401.49%6.271.24%0.37%
2022-11-046.216.456.206.371.59%0.09%2.92%27,161,900172,854,000132%6.362.20%6.390.79%6.310.88%6.190.55%0.27%
2022-11-036.286.376.156.27-1.88%0.69%1.87%29,933,000186,406,000155%6.23-4.30%6.340.43%6.250.27%6.160.20%0.22%
2022-11-026.666.796.326.393.23%-1.80%4.02%48,837,700317,765,000292%6.516.80%6.315.20%6.233.71%6.142.23%0.24%
2022-11-016.026.195.976.193.17%1.59%3.01%19,068,200116,185,000142%6.092.39%6.000.07%6.010.94%6.010.00%0.01%
2022-10-315.836.045.816.002.92%0.82%-0.15%14,363,70085,478,000113%5.950.34%6.000.07%5.95-0.12%6.01-0.33%0.02%
2022-10-286.116.115.785.83-4.58%-1.70%-3.30%14,401,30085,414,000117%5.93-2.72%5.990.52%5.96-0.30%6.03-0.31%0.07%
2022-10-276.006.155.986.111.83%0.21%1.03%16,494,100100,570,000145%6.102.54%5.960.79%5.98-0.05%6.050.15%0.07%
2022-10-265.816.025.806.000.00%0.91%-0.65%16,739,00099,537,000153%5.952.87%5.92-0.35%5.98-0.45%6.040.07%-0.02%
2022-10-255.835.975.690.00-100.00%-100.00%-100.00%10,668,80061,663,000102%5.78-3.54%5.94-2.00%6.01-1.25%6.04-0.12%-0.13%
2022-10-246.036.175.815.85-2.34%-2.37%-3.18%12,680,40075,976,000130%5.99-0.60%6.06-0.61%6.09-0.70%6.040.23%-0.21%
2022-10-216.106.155.965.99-2.44%-0.63%-0.63%11,012,80066,380,000119%6.03-1.97%6.10-0.86%6.13-0.34%6.030.10%-0.32%
2022-10-206.076.246.066.140.00%-0.15%1.96%12,741,70078,355,000147%6.150.77%6.15-0.20%6.150.44%6.020.35%-0.43%