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
2019-02-225.815.985.805.941.71%0.71%2.10%3,632,90021,427,00082%5.900.36%5.87-0.17%5.940.27%5.820.54%0.68%
2019-02-215.865.935.835.84-0.17%-0.63%0.92%3,870,60022,746,00091%5.880.69%5.88-1.21%5.920.37%5.790.70%0.56%
2019-02-205.875.895.765.850.00%0.22%1.79%3,836,00022,392,00094%5.84-1.07%5.950.15%5.900.67%5.750.44%0.39%
2019-02-195.935.975.825.85-2.82%-0.85%2.24%8,779,40051,795,000233%5.90-2.32%5.940.52%5.861.05%5.721.13%0.28%
2019-02-185.696.205.646.026.74%-0.33%6.40%10,388,60062,744,000355%6.046.70%5.915.29%5.804.21%5.663.36%0.13%
2019-02-155.745.745.635.640.18%-0.37%3.03%2,221,30012,575,000101%5.660.43%5.620.61%5.561.09%5.470.20%-0.22%
2019-02-145.615.695.575.630.72%-0.12%3.06%2,820,50015,900,000134%5.641.15%5.581.14%5.501.46%5.460.22%-0.22%
2019-02-135.505.655.475.591.64%0.31%2.55%4,068,30022,674,000201%5.570.60%5.522.05%5.431.33%5.450.48%-0.24%
2019-02-125.485.675.415.501.66%-0.72%1.38%3,245,20017,979,000191%5.543.55%5.412.85%5.351.34%5.430.28%-0.37%
2019-02-115.305.435.285.412.08%1.12%0.00%1,789,2009,572,000116%5.352.35%5.260.23%5.28-0.81%5.41-0.50%-0.40%
2019-02-015.175.315.165.303.31%1.40%-2.52%1,811,7009,469,000118%5.230.40%5.25-0.64%5.33-1.22%5.44-0.71%-0.33%
2019-01-315.275.345.055.13-2.66%-1.46%-6.32%2,193,10011,417,000149%5.21-2.24%5.28-2.67%5.39-1.87%5.48-1.01%-0.22%
2019-01-305.375.415.255.27-1.86%-1.03%-4.74%1,497,9007,976,000110%5.33-0.58%5.42-1.58%5.50-0.74%5.53-0.70%-0.10%
2019-01-295.445.465.265.37-1.65%0.26%-3.61%1,184,5006,344,00086%5.36-3.41%5.51-1.24%5.54-0.65%5.57-0.36%0.02%
2019-01-285.625.655.435.46-2.67%-1.53%-2.34%1,891,40010,487,000141%5.55-1.18%5.58-0.18%5.57-0.36%5.59-0.07%0.09%
2019-01-255.585.645.575.610.00%-0.02%0.27%1,210,0006,789,00097%5.610.23%5.590.29%5.590.09%5.600.14%0.13%
2019-01-245.525.645.525.611.45%0.21%0.41%1,779,3009,960,000142%5.601.12%5.57-0.13%5.590.05%5.590.05%0.14%
2019-01-235.525.565.515.53-0.36%-0.11%-0.97%741,0004,102,00054%5.54-0.45%5.58-0.22%5.58-0.43%5.58-0.82%0.19%
2019-01-225.625.625.525.55-1.42%-0.20%-1.42%1,070,5005,953,00057%5.56-1.09%5.59-0.14%5.61-0.04%5.63-0.05%0.44%
2019-01-215.655.675.575.630.00%0.14%-0.05%1,325,9007,454,00061%5.620.59%5.60-0.25%5.610.21%5.630.23%0.60%
2019-01-185.595.635.545.631.08%0.73%0.18%1,059,5005,922,00048%5.590.00%5.620.05%5.600.22%5.620.34%0.62%
2019-01-175.625.655.545.57-1.24%-0.34%-0.55%1,261,2007,049,00056%5.59-1.12%5.610.16%5.590.04%5.600.23%0.57%
2019-01-165.615.765.585.640.53%-0.21%0.93%1,670,5009,441,00077%5.651.27%5.600.86%5.58-1.03%5.590.47%0.52%
2019-01-155.555.635.515.611.08%0.52%0.86%1,277,5007,130,00060%5.580.56%5.56-0.13%5.64-0.02%5.560.40%0.44%
2019-01-145.565.595.515.55-0.18%0.00%0.18%1,030,8005,721,00048%5.550.31%5.56-1.73%5.640.25%5.540.25%0.31%
2019-01-115.555.585.495.560.54%0.49%0.62%1,310,2007,249,00061%5.53-0.86%5.66-0.04%5.630.37%5.530.29%0.21%
2019-01-105.635.675.515.53-1.78%-0.91%0.36%2,695,10015,041,000127%5.58-2.57%5.660.20%5.610.30%5.510.53%0.11%
2019-01-095.695.965.635.63-2.76%-1.71%2.72%5,588,40032,008,000286%5.731.80%5.652.24%5.592.38%5.481.71%-0.03%
2019-01-085.525.805.455.795.46%2.90%7.44%4,199,70023,630,000272%5.632.87%5.533.02%5.463.04%5.391.53%-0.27%
2019-01-075.385.545.365.490.00%0.37%3.43%1,818,0009,945,000148%5.473.17%5.372.17%5.301.05%5.310.42%-0.52%