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
2019-08-165.705.825.665.791.58%0.54%1.35%2,151,30012,389,000101%5.762.40%5.700.49%5.69-0.19%5.71-0.31%-0.65%
2019-08-155.625.715.545.700.00%1.35%-0.54%1,998,50011,240,00093%5.62-1.75%5.68-0.30%5.70-0.09%5.73-0.76%-0.67%
2019-08-145.735.795.675.700.35%-0.42%-1.30%1,756,10010,052,00084%5.720.70%5.69-0.46%5.710.19%5.78-0.43%-0.61%
2019-08-135.675.735.655.68-1.05%-0.07%-2.07%1,396,5007,938,00067%5.680.16%5.720.16%5.70-0.02%5.80-0.65%-0.64%
2019-08-125.675.745.595.740.53%1.15%-1.68%2,546,70014,452,000120%5.68-1.34%5.710.02%5.70-0.52%5.84-0.63%-0.60%
2019-08-095.655.955.575.711.24%-0.73%-2.81%4,609,50026,514,000235%5.751.73%5.710.72%5.73-0.71%5.88-0.86%-0.54%
2019-08-085.665.725.625.64-0.35%-0.25%-4.83%1,937,60010,955,000119%5.650.14%5.67-1.24%5.77-1.74%5.93-0.84%-0.46%
2019-08-075.725.725.575.66-0.35%0.25%-5.29%1,635,3009,233,000105%5.65-0.88%5.74-2.00%5.87-1.36%5.98-0.88%-0.38%
2019-08-065.815.885.555.68-3.57%-0.28%-5.79%2,110,80012,024,000134%5.70-4.24%5.86-2.90%5.95-1.90%6.03-0.94%-0.29%
2019-08-055.996.025.865.89-1.83%-0.98%-3.22%1,132,2006,734,00077%5.95-0.62%6.03-0.61%6.07-0.38%6.09-0.18%-0.20%
2019-08-026.006.045.926.00-1.80%0.25%-1.59%1,769,30010,589,000112%5.99-2.33%6.07-0.96%6.09-0.46%6.10-0.49%-0.19%
2019-08-016.146.186.076.110.16%-0.29%-0.28%1,778,30010,897,000117%6.130.48%6.130.10%6.120.05%6.13-0.21%-0.15%
2019-07-316.126.146.046.10-0.33%0.02%-0.65%1,249,6007,621,00082%6.10-0.72%6.12-0.02%6.12-0.07%6.14-0.68%-0.14%
2019-07-306.076.186.076.120.16%-0.37%-1.00%1,824,10011,206,000108%6.140.64%6.120.25%6.120.20%6.18-0.26%-0.06%
2019-07-296.136.136.086.11-0.33%0.10%-1.42%1,113,7006,798,00064%6.100.08%6.11-0.12%6.110.07%6.20-0.05%-0.06%
2019-07-266.106.136.066.130.49%0.51%-1.14%976,5005,956,00053%6.10-0.26%6.110.03%6.10-0.49%6.20-0.03%-0.11%
2019-07-256.126.156.096.10-0.16%-0.25%-1.66%1,104,9006,756,00059%6.12-0.08%6.110.15%6.13-0.39%6.20-0.03%-0.13%
2019-07-246.066.166.036.111.50%-0.16%-1.53%1,755,00010,740,00091%6.122.03%6.10-0.65%6.16-1.06%6.21-0.05%-0.16%
除权分界线,2019年07月24日,10股派1.000元(以下数据已经复权)
2019-07-235.956.045.936.021.18%0.37%-3.03%1,493,6009,108,00080%6.000.10%6.14-0.71%6.22-0.45%6.210.00%-0.18%
2019-07-226.176.175.925.95-3.09%-0.70%-4.16%2,365,40014,411,000124%5.99-2.79%6.19-1.92%6.25-0.32%6.21-0.15%-0.20%
2019-07-196.156.226.106.140.16%-0.39%-1.24%1,518,6009,512,00083%6.160.24%6.310.00%6.270.21%6.22-0.06%-0.21%
2019-07-186.246.246.126.13-1.92%-0.31%-1.46%1,638,70010,241,00089%6.15-1.84%6.310.43%6.260.21%6.22-0.11%-0.21%
2019-07-176.256.366.216.250.81%-0.22%0.35%2,858,20018,189,000158%6.261.46%6.281.14%6.250.92%6.230.18%-0.18%
2019-07-166.166.216.116.201.31%0.42%-0.27%2,170,40013,618,000126%6.171.61%6.210.68%6.190.62%6.22-0.31%-0.18%
2019-07-156.056.145.986.120.99%0.72%-1.86%2,210,50013,651,000124%6.080.28%6.170.28%6.150.11%6.24-0.53%-0.11%
2019-07-126.076.096.036.060.17%0.02%-3.33%1,324,8008,159,00071%6.06-0.05%6.150.23%6.14-0.49%6.27-0.21%-0.02%
2019-07-116.056.176.006.050.67%-0.20%-3.69%1,537,0009,471,00076%6.060.61%6.140.02%6.17-0.53%6.28-0.41%0.03%
2019-07-106.046.085.976.01-0.83%-0.25%-4.72%1,204,6007,378,00054%6.030.08%6.14-0.86%6.21-0.61%6.31-0.21%0.13%
2019-07-095.986.075.976.061.17%0.66%-4.13%1,755,60010,745,00076%6.02-0.53%6.19-1.06%6.25-1.00%6.32-0.17%0.17%
2019-07-086.226.255.955.990.00%-1.02%-5.40%2,197,00013,517,00093%6.05-2.61%6.25-1.23%6.31-0.93%6.33-0.32%0.22%