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
2022-01-175.655.745.625.700.53%0.30%-0.85%2,242,50012,744,00052%5.68-0.60%5.74-0.73%5.770.02%5.750.05%-0.14%
2022-01-145.775.805.665.67-1.73%-0.82%-1.32%3,397,30019,421,00078%5.72-1.36%5.78-0.28%5.77-0.09%5.750.00%-0.17%
2022-01-135.795.875.765.77-1.03%-0.45%0.42%3,136,30018,177,00070%5.80-0.38%5.790.42%5.770.04%5.750.00%-0.20%
2022-01-125.765.865.765.831.22%0.21%1.46%3,923,10022,825,00085%5.820.71%5.770.35%5.770.45%5.750.19%-0.21%
2022-01-115.725.845.705.760.70%-0.29%0.44%5,674,90032,782,000125%5.781.21%5.750.00%5.740.12%5.740.30%-0.24%
2022-01-105.695.775.625.720.53%0.21%0.03%3,721,00021,239,00083%5.71-0.75%5.750.23%5.740.07%5.72-0.28%-0.29%
2022-01-075.835.855.665.69-2.74%-1.06%-0.77%3,870,60022,258,00082%5.75-0.45%5.74-0.02%5.730.09%5.73-0.49%-0.26%
2022-01-065.695.905.635.853.17%1.26%1.53%5,547,60032,050,000115%5.781.74%5.740.54%5.730.02%5.76-0.67%-0.16%
2022-01-055.785.825.615.67-2.07%-0.14%-2.26%4,596,60026,101,00090%5.68-1.20%5.71-0.25%5.73-0.04%5.80-0.31%-0.04%
2022-01-045.695.805.655.792.30%0.75%-0.50%5,911,00033,972,000118%5.751.27%5.72-0.19%5.730.51%5.82-0.19%-0.04%
2021-12-315.695.745.645.66-0.53%-0.26%-2.92%3,379,40019,178,00069%5.68-0.82%5.730.02%5.70-0.68%5.83-0.24%-0.04%
2021-12-305.785.795.675.69-1.56%-0.56%-2.64%5,270,40030,157,000109%5.72-1.09%5.730.63%5.74-1.10%5.84-0.31%-0.04%
2021-12-295.695.895.655.781.76%-0.09%-1.40%4,664,00026,979,000100%5.792.10%5.70-0.54%5.80-1.19%5.86-0.14%-0.05%
2021-12-285.655.755.585.680.89%0.25%-3.24%3,024,70017,139,00062%5.670.77%5.73-1.80%5.87-0.39%5.87-0.03%-0.05%
2021-12-275.675.705.565.63-1.23%0.12%-4.12%4,626,20026,014,00090%5.62-3.53%5.83-2.26%5.89-0.67%5.87-0.27%-0.08%
2021-12-246.036.095.705.70-5.00%-2.21%-3.19%6,363,30037,093,000131%5.83-3.56%5.97-0.53%5.93-0.35%5.890.03%-0.07%
2021-12-236.046.155.986.00-0.99%-0.73%1.94%4,594,10027,767,00097%6.040.15%6.000.91%5.960.51%5.890.55%-0.11%
2021-12-225.926.125.906.062.36%0.41%3.52%7,502,90045,278,000155%6.042.69%5.941.35%5.930.94%5.850.48%-0.20%
2021-12-215.815.925.785.922.07%0.73%1.61%4,106,70024,137,00087%5.880.63%5.87-0.03%5.870.46%5.83-0.24%-0.27%
2021-12-205.835.935.775.80-0.85%-0.68%-0.68%3,869,60022,597,00076%5.84-0.65%5.87-0.15%5.840.19%5.84-0.24%-0.26%
2021-12-175.915.935.845.85-0.85%-0.48%-0.07%3,283,80019,301,00062%5.88-0.14%5.880.69%5.830.17%5.85-0.21%-0.25%
2021-12-165.925.935.855.900.00%0.24%0.58%3,706,90021,820,00065%5.890.29%5.840.47%5.820.43%5.87-0.41%-0.27%
2021-12-155.805.965.765.901.72%0.53%0.17%5,995,30035,189,00099%5.871.98%5.810.36%5.800.09%5.89-0.19%-0.23%
2021-12-145.785.825.665.800.35%0.78%-1.71%4,797,70027,609,00078%5.76-0.45%5.790.10%5.79-0.79%5.90-0.36%-0.14%
2021-12-135.865.875.755.78-1.70%-0.02%-2.40%3,864,00022,338,00062%5.78-0.60%5.78-0.38%5.84-0.51%5.92-0.15%-0.02%
2021-12-105.745.905.675.882.62%1.10%-0.86%6,663,80038,757,000102%5.821.22%5.80-0.92%5.87-0.56%5.93-0.35%0.06%
2021-12-095.845.855.715.73-2.22%-0.28%-3.73%6,074,70034,908,00090%5.75-1.91%5.86-1.16%5.90-1.11%5.95-0.39%-0.01%
2021-12-085.875.915.825.86-0.51%0.03%-1.92%5,154,90030,196,00078%5.86-1.66%5.93-0.54%5.97-0.38%5.98-0.15%-0.01%
2021-12-075.956.095.855.89-0.17%-1.12%-1.57%6,887,90041,031,000104%5.960.12%5.96-0.63%5.99-0.12%5.98-0.13%0.02%
2021-12-065.966.015.885.900.00%-0.84%-1.54%6,544,90038,945,00098%5.95-0.34%6.00-0.28%6.000.08%5.99-0.13%0.05%