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:
钱江生化( 600796.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
2022-12-025.585.675.525.652.17%0.68%2.45%4,567,70025,633,000164%5.611.12%5.570.81%5.530.49%5.520.22%0.11%
2022-12-015.555.595.515.53-0.18%-0.36%0.49%2,562,20014,219,00095%5.550.24%5.530.71%5.510.09%5.500.09%0.13%
2022-11-305.525.575.485.540.36%0.05%0.76%2,831,10015,675,000106%5.540.60%5.490.09%5.500.26%5.500.07%0.16%
2022-11-295.485.545.445.521.47%0.29%0.47%2,973,60016,368,000112%5.501.23%5.49-0.09%5.490.15%5.490.13%0.20%
2022-11-285.485.515.395.44-1.63%0.06%-0.86%3,296,10017,921,000121%5.44-1.61%5.49-0.22%5.48-0.18%5.490.00%0.24%
2022-11-255.585.585.485.53-0.36%0.07%0.78%2,382,30013,164,00091%5.530.11%5.500.33%5.49-0.15%5.490.11%0.28%
2022-11-245.485.565.425.551.28%0.54%1.26%3,000,00016,561,000111%5.521.10%5.480.38%5.500.09%5.480.22%0.37%
2022-11-235.495.505.405.480.74%0.37%0.20%2,694,70014,714,000101%5.46-0.04%5.46-0.73%5.49-0.15%5.470.07%0.36%
2022-11-225.495.525.405.44-0.73%-0.40%-0.46%1,908,30010,423,00073%5.46-0.13%5.50-0.18%5.500.15%5.470.09%0.39%
2022-11-215.505.505.425.48-0.72%0.20%0.37%1,961,80010,729,00073%5.47-1.37%5.51-0.07%5.490.16%5.460.13%0.43%
2022-11-185.535.595.515.520.00%-0.45%1.23%3,417,60018,950,000122%5.550.78%5.520.73%5.480.35%5.450.42%0.46%
2022-11-175.505.545.465.520.18%0.33%1.66%2,273,80012,510,00080%5.500.16%5.480.40%5.470.33%5.430.37%0.45%
2022-11-165.485.525.455.510.55%0.31%1.85%2,642,80014,518,00089%5.490.86%5.460.15%5.450.26%5.410.43%0.45%
2022-11-155.435.495.405.481.11%0.62%1.73%3,210,40017,483,000105%5.450.35%5.450.24%5.430.11%5.390.54%0.41%
2022-11-145.405.485.385.42-0.18%-0.13%1.16%2,700,40014,655,00086%5.43-0.70%5.430.07%5.430.09%5.360.45%0.34%
2022-11-115.465.555.435.430.56%-0.64%1.80%3,337,70018,240,000110%5.471.26%5.430.37%5.420.48%5.330.93%0.27%
2022-11-105.395.445.335.400.19%0.06%2.18%2,394,30012,923,00074%5.40-0.26%5.41-0.04%5.400.37%5.290.19%0.13%
2022-11-095.425.485.375.39-0.92%-0.39%2.18%2,098,60011,356,00062%5.41-0.15%5.410.37%5.380.49%5.280.32%0.14%
2022-11-085.405.495.355.440.37%0.39%3.46%2,779,00015,060,00081%5.420.22%5.390.64%5.350.79%5.260.50%0.13%
2022-11-075.375.465.355.420.93%0.24%3.59%3,620,60019,578,000108%5.410.93%5.360.85%5.310.93%5.230.44%0.08%
2022-11-045.315.385.315.370.75%0.24%3.09%3,638,00019,488,000111%5.360.87%5.311.01%5.261.21%5.210.37%0.05%
2022-11-035.255.345.215.331.33%0.36%2.70%3,579,20019,008,000116%5.310.84%5.261.13%5.200.14%5.190.29%0.03%
2022-11-025.275.315.215.26-0.19%-0.13%1.64%3,377,20017,788,000114%5.271.13%5.201.23%5.190.33%5.180.12%0.00%
2022-11-015.095.285.065.273.94%1.19%1.95%4,024,60020,962,000139%5.212.62%5.14-0.41%5.170.49%5.17-0.17%0.00%
2022-10-314.945.134.945.070.60%-0.10%-2.09%2,023,30010,269,00070%5.08-0.63%5.16-0.35%5.15-0.23%5.18-0.31%0.03%
2022-10-285.325.325.035.04-4.36%-1.31%-2.96%5,186,60026,487,000175%5.11-3.09%5.18-0.17%5.16-0.46%5.19-0.40%0.09%
2022-10-275.265.325.205.270.96%0.00%1.05%3,986,20021,007,000151%5.271.88%5.190.95%5.180.60%5.220.25%0.08%
2022-10-265.085.245.085.222.96%0.91%0.35%2,920,30015,108,000118%5.172.42%5.140.08%5.15-0.25%5.200.17%-0.02%
2022-10-255.085.134.985.07-0.59%0.38%-2.37%2,226,10011,245,00090%5.05-2.32%5.13-0.87%5.17-1.09%5.190.02%-0.11%
2022-10-245.215.255.085.100.00%-1.37%-1.77%2,536,10013,115,000107%5.17-0.33%5.18-0.48%5.22-0.38%5.190.19%-0.19%