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:
梅花生物( 600873.SH 上证)
所属成分指数: 上证180沪深300
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
2022-06-3010.9711.3910.9311.283.30%0.97%4.76%47,047,600525,615,000129%11.171.18%11.081.43%10.991.19%10.770.74%0.59%
2022-06-2911.0011.2910.9210.92-0.73%-1.10%2.17%34,418,800380,065,00098%11.040.44%10.930.13%10.860.90%10.690.32%0.60%
2022-06-2810.8011.0510.7511.001.57%0.05%3.25%31,741,100348,975,00090%10.992.11%10.911.25%10.771.21%10.650.22%0.66%
2022-06-2710.8010.9310.6310.83-0.64%0.59%1.87%37,956,200408,664,000101%10.77-1.78%10.780.75%10.640.06%10.630.37%0.78%
2022-06-2410.8111.2710.7710.904.81%-0.57%2.91%60,835,300666,880,000163%10.966.42%10.702.98%10.631.48%10.590.97%0.85%
2022-06-2310.2810.4510.1110.400.78%0.96%-0.86%22,483,400231,600,00059%10.30-0.70%10.39-1.19%10.48-0.23%10.490.30%0.84%
2022-06-2210.3910.5110.2410.32-0.19%-0.52%-1.33%22,125,400229,531,00057%10.37-0.54%10.51-0.14%10.50-0.46%10.460.54%0.87%
2022-06-2110.7810.7910.2510.34-4.26%-0.86%-0.61%54,323,000566,599,000137%10.43-2.99%10.53-0.37%10.55-0.72%10.400.67%0.86%
2022-06-2010.5610.8610.5010.802.18%0.46%4.51%31,817,600342,056,00085%10.752.63%10.570.16%10.630.68%10.331.06%0.84%
2022-06-1710.4010.6310.3010.571.34%0.90%3.36%32,968,200345,365,00086%10.48-0.03%10.55-0.77%10.550.50%10.230.69%0.79%
2022-06-1610.5310.6810.3310.43-0.86%-0.47%2.70%32,391,500339,434,00087%10.48-1.90%10.630.38%10.500.73%10.160.87%0.79%
2022-06-1510.8010.9010.5210.52-2.50%-1.52%4.49%35,923,600383,718,00098%10.68-0.18%10.591.27%10.431.48%10.070.95%0.77%
2022-06-1410.4510.8310.4510.792.08%0.83%8.19%46,828,300501,107,000135%10.702.78%10.462.07%10.271.92%9.971.39%0.72%
2022-06-1310.2110.5710.2010.572.82%1.52%7.46%46,222,700481,267,000137%10.411.54%10.252.01%10.081.80%9.841.05%0.61%
2022-06-109.9910.449.9410.283.01%0.25%5.61%44,248,500453,703,000139%10.252.40%10.051.66%9.901.54%9.730.92%0.55%
2022-06-0910.0010.139.929.980.10%-0.34%3.47%33,960,400340,071,000112%10.011.85%9.881.47%9.751.03%9.650.58%0.49%
2022-06-089.8210.009.639.971.73%1.40%3.97%38,160,300375,210,000123%9.830.12%9.741.06%9.650.71%9.590.41%0.47%
2022-06-079.629.989.629.801.87%-0.20%2.62%43,252,000424,730,000138%9.822.88%9.641.36%9.590.93%9.550.46%0.49%
2022-06-069.469.659.369.621.69%0.79%1.20%37,001,400353,194,000106%9.551.16%9.510.30%9.500.05%9.510.59%0.54%
2022-06-029.509.519.379.46-0.21%0.25%0.11%23,110,600218,068,00068%9.44-0.81%9.48-0.15%9.49-0.19%9.450.70%0.47%
2022-06-019.529.729.419.48-0.21%-0.35%1.02%36,651,100348,652,000107%9.510.45%9.49-0.06%9.510.04%9.380.63%0.37%
2022-05-319.469.519.409.500.11%0.32%1.88%22,204,200210,265,00066%9.47-0.16%9.50-0.21%9.51-0.07%9.330.40%0.42%
2022-05-309.569.619.409.49-0.52%0.05%2.17%29,778,300282,445,00088%9.49-0.61%9.52-0.05%9.510.00%9.290.39%0.48%
2022-05-279.599.629.499.54-0.21%-0.03%3.11%25,397,300242,359,00076%9.540.07%9.520.11%9.510.98%9.250.41%0.60%
2022-05-269.559.659.479.560.21%0.25%3.76%24,663,600235,203,00073%9.540.37%9.510.11%9.421.29%9.210.28%0.72%
2022-05-259.419.589.329.541.27%0.41%3.83%35,413,700336,457,00097%9.50-0.12%9.501.31%9.301.08%9.190.44%0.88%
2022-05-249.539.689.429.42-1.05%-0.97%2.97%42,704,300406,209,000119%9.510.12%9.382.23%9.201.15%9.150.55%0.94%
2022-05-239.359.649.339.526.37%0.20%4.64%70,512,300669,926,000204%9.506.92%9.184.10%9.102.31%9.100.95%0.96%
2022-05-208.788.988.758.951.94%0.72%-0.69%28,275,300251,255,00088%8.892.16%8.82-0.26%8.89-0.37%9.01-0.08%0.90%
2022-05-198.728.838.608.780.00%0.94%-2.65%30,731,800267,306,00091%8.70-1.93%8.84-1.42%8.93-1.35%9.02-0.28%0.93%