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
2022-08-176.266.316.166.210.00%-0.22%0.34%10,882,70067,730,00097%6.220.02%6.19-1.37%6.260.21%6.190.47%0.64%
2022-08-166.206.296.166.210.00%-0.21%0.81%14,409,80089,671,000137%6.221.02%6.280.06%6.250.18%6.160.62%0.56%
2022-08-156.176.286.076.210.65%0.81%1.44%22,568,300139,024,000233%6.16-3.15%6.28-0.29%6.24-0.13%6.120.36%0.46%
2022-08-126.376.676.156.17-0.80%-2.99%1.15%43,627,100277,460,000587%6.363.85%6.295.94%6.256.70%6.105.63%0.44%
2022-08-115.646.225.646.2210.09%1.57%7.71%7,139,50043,723,000205%6.128.37%5.944.65%5.853.56%5.781.07%-0.09%
2022-08-105.705.715.615.65-0.88%-0.02%-1.12%2,678,30015,135,00079%5.65-0.74%5.680.00%5.650.11%5.71-0.44%-0.17%
2022-08-095.695.735.645.700.18%0.12%-0.68%2,165,90012,330,00062%5.690.07%5.680.59%5.650.11%5.74-0.40%-0.10%
2022-08-085.705.745.655.69-0.35%0.02%-1.25%2,346,20013,348,00061%5.690.58%5.640.25%5.64-0.41%5.76-0.26%-0.02%
2022-08-055.645.725.555.711.24%0.95%-1.16%3,281,00018,556,00080%5.661.13%5.630.02%5.66-0.68%5.78-0.33%0.03%
2022-08-045.515.675.515.642.73%0.84%-2.69%3,000,30016,781,00069%5.59-0.73%5.63-0.95%5.70-0.92%5.80-0.31%0.09%
2022-08-035.645.785.495.49-2.31%-2.56%-5.57%4,893,70027,570,000113%5.63-0.16%5.68-1.39%5.76-1.05%5.81-0.39%0.14%
2022-08-025.815.835.525.62-3.60%-0.41%-3.72%5,385,80030,391,000126%5.64-3.36%5.76-2.04%5.82-1.14%5.84-0.32%0.22%
2022-08-015.875.935.795.83-0.68%-0.15%-0.44%2,848,40016,631,00067%5.84-0.98%5.88-0.34%5.880.00%5.860.17%0.30%
2022-07-295.905.965.845.87-0.51%-0.46%0.41%3,160,40018,637,00068%5.90-0.12%5.900.20%5.880.14%5.850.33%0.33%
2022-07-285.965.965.875.90-0.51%-0.07%1.25%3,533,30020,860,00075%5.900.00%5.890.24%5.880.17%5.830.26%0.33%
2022-07-275.905.945.855.930.17%0.44%2.03%3,701,10021,851,00078%5.900.53%5.880.22%5.870.22%5.810.31%0.34%
2022-07-265.815.945.755.922.07%0.80%2.17%5,557,10032,637,000116%5.870.29%5.860.19%5.850.33%5.790.33%0.35%
2022-07-255.875.955.795.80-1.19%-0.96%0.43%4,691,40027,474,000100%5.86-0.05%5.850.15%5.830.33%5.780.30%0.33%
2022-07-225.835.925.765.870.86%0.19%1.95%4,805,40028,155,000105%5.860.39%5.840.45%5.820.54%5.760.24%0.32%
2022-07-215.865.885.815.82-0.68%-0.27%1.32%3,236,90018,889,00070%5.840.07%5.820.29%5.780.30%5.740.19%0.34%
2022-07-205.825.885.795.860.51%0.48%2.22%4,370,20025,486,00089%5.830.62%5.800.64%5.770.45%5.730.42%0.37%
2022-07-195.875.875.725.83-0.34%0.59%2.12%5,890,00034,136,000119%5.800.21%5.760.45%5.740.39%5.710.41%0.35%
2022-07-185.615.855.605.853.91%1.14%2.88%7,521,50043,506,000158%5.781.83%5.740.84%5.720.56%5.690.50%0.31%
2022-07-155.685.765.615.63-2.09%-0.88%-0.49%4,310,90024,484,00096%5.68-0.46%5.69-0.09%5.69-0.16%5.660.30%0.25%
2022-07-145.735.765.655.750.35%0.77%1.93%3,534,60020,168,00081%5.710.37%5.690.16%5.700.00%5.640.41%0.18%
2022-07-135.605.745.575.731.78%0.79%1.99%4,543,70025,830,000105%5.69-0.18%5.69-0.21%5.700.39%5.620.38%0.09%
2022-07-125.705.775.625.63-1.57%-1.14%0.59%4,505,90025,660,000104%5.700.41%5.70-0.05%5.670.39%5.600.20%-0.04%
2022-07-115.705.745.635.720.00%0.85%2.40%3,834,20021,748,00090%5.67-0.80%5.700.55%5.650.34%5.590.20%-0.12%
2022-07-085.775.775.675.720.00%0.03%2.60%4,678,20026,751,000110%5.720.25%5.670.76%5.630.75%5.580.40%-0.20%
2022-07-075.625.825.595.720.00%0.28%3.01%6,213,50035,440,000153%5.702.22%5.631.02%5.591.21%5.550.54%-0.27%