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:
丰原药业( 000153.SZ 深证)
板块 :医药制造业_h   
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
2021-01-227.687.707.467.46-2.23%-1.05%-1.41%4,296,90032,396,00086%7.54-1.45%7.580.24%7.550.25%7.57-1.83%-1.51%
2021-01-217.537.707.507.631.46%-0.26%-1.01%4,695,40035,922,00083%7.651.74%7.560.81%7.531.43%7.71-2.25%-1.38%
2021-01-207.487.587.457.520.13%0.01%-4.63%2,952,00022,195,00045%7.520.71%7.500.38%7.420.15%7.89-2.59%-1.17%
2021-01-197.477.557.397.510.13%0.59%-7.23%3,194,50023,851,00041%7.47-0.64%7.471.17%7.41-0.78%8.10-2.70%-0.89%
2021-01-187.557.577.457.500.54%-0.19%-9.86%3,121,40023,454,00031%7.511.08%7.390.00%7.47-1.44%8.32-0.67%-0.58%
2021-01-157.387.527.357.460.54%0.35%-10.94%3,226,60023,988,00030%7.432.13%7.39-1.10%7.58-2.68%8.38-0.77%-0.51%
2021-01-147.317.427.117.421.78%1.94%-12.10%5,296,00038,552,00046%7.28-1.94%7.47-2.63%7.79-3.57%8.44-0.96%-0.42%
2021-01-137.837.837.267.29-7.02%-1.79%-14.47%10,322,20076,626,00090%7.42-5.08%7.67-4.89%8.08-4.71%8.52-1.72%-0.30%
2021-01-127.727.937.727.840.64%0.26%-9.59%4,092,00032,001,00037%7.82-1.03%8.06-3.35%8.47-2.34%8.67-0.89%-0.12%
2021-01-118.068.167.767.79-4.65%-1.40%-10.97%8,220,30064,946,00066%7.90-4.52%8.34-4.08%8.68-1.15%8.75-0.67%0.03%
2021-01-088.748.748.148.17-6.20%-1.27%-7.25%11,012,00091,122,00093%8.28-5.78%8.70-2.61%8.78-1.13%8.81-0.55%0.12%
2021-01-079.019.018.618.71-3.65%-0.83%-1.67%9,877,00086,751,00089%8.78-2.49%8.930.20%8.880.03%8.86-0.14%0.19%
2021-01-069.089.128.909.04-1.09%0.37%1.92%12,213,800110,008,000109%9.010.59%8.910.58%8.880.40%8.870.16%0.25%
2021-01-058.649.188.559.144.94%2.08%3.21%20,718,300185,512,000172%8.953.41%8.861.49%8.84-0.03%8.860.43%0.30%
2021-01-048.808.858.538.71-1.02%0.59%-1.22%8,056,40069,762,00072%8.66-1.81%8.73-0.83%8.84-0.06%8.820.01%0.27%
2020-12-318.748.928.728.800.00%-0.22%-0.19%7,501,80066,160,00067%8.821.16%8.80-0.99%8.850.15%8.820.18%0.28%
2020-12-308.668.838.608.800.57%0.94%-0.01%7,023,20061,231,00057%8.72-1.50%8.890.12%8.84-0.34%8.800.21%0.31%
2020-12-299.009.058.708.75-3.85%-1.14%-0.38%10,494,50092,892,00076%8.85-1.58%8.880.31%8.87-0.05%8.780.09%0.37%
2020-12-288.719.398.549.103.88%1.19%3.70%16,195,000145,643,000110%8.993.56%8.850.59%8.870.80%8.780.55%0.60%
2020-12-258.668.838.538.760.11%0.88%0.38%7,719,20067,033,00055%8.68-0.85%8.80-0.60%8.800.07%8.730.24%0.49%
2020-12-248.928.988.648.75-2.78%-0.09%0.51%9,911,20086,802,00074%8.76-1.62%8.860.29%8.790.19%8.710.17%0.41%
2020-12-238.899.028.789.00-0.22%1.10%3.56%13,529,900120,441,000110%8.900.34%8.830.74%8.780.60%8.690.46%0.36%
2020-12-228.709.028.569.023.44%1.67%4.27%20,560,900182,415,000182%8.872.97%8.761.07%8.720.30%8.650.65%0.27%
2020-12-218.598.728.468.720.93%1.21%1.45%8,799,90075,816,00090%8.62-0.65%8.67-0.15%8.700.32%8.600.13%0.17%
2020-12-188.628.858.588.64-1.59%-0.37%0.65%9,884,70085,722,000107%8.67-0.32%8.68-0.33%8.670.49%8.580.15%0.12%
2020-12-178.558.788.518.781.39%0.92%2.44%16,628,500144,660,000194%8.700.25%8.710.61%8.630.49%8.570.40%0.09%
2020-12-168.858.928.468.66-1.93%-0.21%1.44%24,410,800211,831,000332%8.68-0.97%8.661.31%8.591.21%8.540.86%0.03%
2020-12-158.008.837.988.839.96%0.76%4.32%22,185,200194,401,000427%8.7610.80%8.557.44%8.485.44%8.462.41%-0.13%
2020-12-147.888.107.718.032.03%1.53%-2.84%3,599,50028,469,000101%7.91-0.30%7.96-1.06%8.05-1.63%8.27-0.60%-0.43%
2020-12-118.128.127.837.870.00%-0.79%-5.35%3,999,60031,727,000113%7.93-1.77%8.04-1.56%8.18-1.68%8.32-0.59%-0.36%