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
2019-04-237.257.256.906.95-4.14%-1.36%-4.07%7,361,10051,869,000104%7.05-2.87%7.19-0.88%7.190.03%7.25-0.21%0.35%
2019-04-227.367.367.187.25-1.36%-0.06%-0.14%6,445,30046,757,00095%7.25-0.49%7.260.57%7.180.34%7.260.14%0.40%
2019-04-197.287.427.197.352.37%0.82%1.38%7,217,50052,616,000107%7.290.86%7.221.48%7.160.60%7.250.14%0.43%
2019-04-187.157.327.127.180.28%-0.66%-0.83%6,534,80047,231,00095%7.231.73%7.110.61%7.12-0.74%7.240.22%0.47%
2019-04-177.117.197.017.160.85%0.77%-0.89%5,302,60037,674,00077%7.111.89%7.07-0.07%7.17-1.77%7.220.03%0.47%
2019-04-167.017.116.887.101.28%1.82%-1.69%5,099,60035,559,00074%6.97-2.24%7.07-2.32%7.30-0.33%7.220.01%0.48%
2019-04-157.167.237.007.01-1.41%-1.72%-2.92%4,762,30033,970,00070%7.130.21%7.24-2.03%7.320.07%7.220.32%0.52%
2019-04-127.187.247.027.11-1.25%-0.11%-1.22%5,164,80036,763,00077%7.12-3.46%7.39-0.05%7.32-0.03%7.200.29%0.50%
2019-04-117.507.577.207.20-4.13%-2.35%0.32%8,756,40064,565,000137%7.37-1.99%7.400.76%7.320.74%7.180.80%0.52%
2019-04-107.257.807.217.513.30%-0.17%5.48%12,183,40091,650,000210%7.524.92%7.342.30%7.271.92%7.121.70%0.44%
2019-04-097.117.287.057.271.39%1.39%3.84%5,915,80042,418,000112%7.170.32%7.180.53%7.130.45%7.000.32%0.27%
2019-04-087.267.286.997.17-0.97%0.32%2.74%6,353,80045,413,000125%7.15-0.75%7.140.38%7.100.91%6.980.42%0.28%
2019-04-047.097.297.087.242.12%0.54%4.17%7,977,90057,447,000167%7.202.37%7.111.21%7.031.43%6.950.59%0.27%
2019-04-037.047.096.957.090.71%0.80%2.62%5,481,00038,551,000120%7.03-0.07%7.031.23%6.930.76%6.910.19%0.21%
2019-04-027.127.126.997.040.00%0.01%2.09%4,421,10031,122,00098%7.040.47%6.941.11%6.880.64%6.900.19%0.22%
2019-04-016.937.086.867.042.92%0.49%2.28%6,070,60042,528,000132%7.014.15%6.861.40%6.840.34%6.880.35%0.26%
2019-03-296.656.886.566.843.01%1.68%-0.28%3,903,00026,255,00083%6.73-0.94%6.77-0.38%6.82-0.41%6.860.16%0.27%
2019-03-286.956.986.636.64-3.49%-2.22%-3.04%4,408,80029,938,00093%6.790.09%6.80-0.77%6.84-0.54%6.850.47%0.32%
2019-03-276.676.896.666.883.46%1.40%0.94%4,426,40030,033,00092%6.79-0.34%6.85-0.49%6.88-0.45%6.820.00%0.30%
2019-03-267.007.076.636.65-5.14%-2.32%-2.44%4,934,00033,591,00098%6.81-2.27%6.88-0.86%6.91-0.29%6.820.03%0.36%
2019-03-256.937.056.807.010.86%0.63%2.88%4,067,90028,338,00078%6.971.15%6.940.16%6.930.48%6.810.35%0.43%
2019-03-226.996.996.786.95-0.43%0.91%2.36%3,667,90025,262,00069%6.89-1.09%6.93-0.01%6.900.67%6.790.34%0.47%
2019-03-216.967.026.906.980.29%0.24%3.15%4,864,30033,870,00085%6.960.43%6.930.74%6.851.35%6.770.02%0.51%
2019-03-206.927.056.816.961.02%0.39%2.87%5,279,20036,599,00085%6.930.48%6.881.39%6.760.36%6.770.33%0.64%
2019-03-196.876.976.846.890.29%-0.14%2.16%5,062,50034,932,00077%6.901.29%6.791.97%6.740.18%6.740.51%0.73%
2019-03-186.706.896.676.873.00%0.85%2.38%5,388,40036,708,00077%6.812.78%6.66-0.09%6.730.37%6.710.49%0.81%
2019-03-156.506.736.496.672.93%0.63%-0.10%4,429,70029,360,00055%6.631.56%6.66-0.91%6.70-0.05%6.680.69%0.92%
2019-03-146.626.686.406.48-3.14%-0.70%-2.28%5,541,00036,162,00063%6.53-4.02%6.72-0.64%6.70-0.98%6.630.21%0.96%
2019-03-136.856.916.646.69-2.34%-1.60%1.10%6,554,40044,563,00078%6.800.02%6.770.69%6.770.30%6.620.59%1.00%
2019-03-126.766.926.706.850.00%0.76%4.13%7,965,40054,145,00098%6.801.90%6.72-0.44%6.750.75%6.580.78%1.03%