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:
千红制药( 002550.SZ 深证)
板块 :医药制造业_h   火炬计划   
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
2019-04-235.195.215.085.12-1.73%-0.21%-2.27%15,342,80078,725,00073%5.13-2.64%5.22-1.19%5.230.10%5.24-0.06%0.28%
2019-04-225.275.355.175.21-1.70%-1.14%-0.61%15,117,20079,665,00070%5.270.34%5.280.61%5.230.54%5.240.23%0.33%
2019-04-195.265.325.175.30-0.38%0.91%1.34%16,002,90084,041,00072%5.25-0.92%5.250.77%5.200.68%5.230.15%0.33%
2019-04-185.225.495.145.322.90%0.36%1.88%32,031,600169,814,000142%5.303.62%5.212.36%5.16-0.69%5.220.29%0.35%
2019-04-175.105.175.075.171.17%1.06%-0.71%13,106,20067,052,00058%5.121.31%5.090.16%5.20-0.86%5.21-0.04%0.38%
2019-04-165.005.114.975.112.00%1.19%-1.90%10,940,80055,254,00047%5.05-0.84%5.08-3.03%5.25-0.13%5.21-0.04%0.42%
2019-04-155.135.175.015.01-1.57%-1.63%-3.86%13,295,70067,716,00053%5.090.06%5.24-0.96%5.250.06%5.210.25%0.49%
2019-04-125.155.205.005.09-2.30%0.00%-2.08%21,309,700108,470,00082%5.09-5.50%5.29-0.38%5.25-0.21%5.200.06%0.49%
2019-04-115.425.585.205.21-2.80%-3.27%0.29%34,996,300188,500,000145%5.391.26%5.311.51%5.260.92%5.201.01%0.50%
2019-04-105.305.395.235.361.90%0.77%4.22%33,645,200178,970,000151%5.322.31%5.231.28%5.210.79%5.140.92%0.24%
2019-04-095.105.285.055.262.73%1.17%3.22%26,343,500136,953,000126%5.201.44%5.170.10%5.170.14%5.100.45%0.02%
2019-04-085.205.225.035.12-0.78%-0.10%0.93%19,543,200100,163,00098%5.13-0.76%5.16-0.25%5.160.49%5.070.28%-0.13%
2019-04-045.215.235.115.16-0.96%-0.08%2.00%23,126,900119,426,000120%5.16-0.48%5.17-0.04%5.140.49%5.060.36%-0.30%
2019-04-035.115.275.085.211.56%0.40%3.35%22,561,500117,078,000122%5.190.43%5.181.19%5.111.05%5.040.54%-0.35%
2019-04-025.215.225.125.13-1.16%-0.72%2.31%19,031,90098,338,000106%5.17-0.08%5.120.79%5.060.94%5.010.36%-0.40%
2019-04-015.145.215.125.191.96%0.37%3.88%28,282,100146,235,000162%5.173.11%5.082.05%5.011.15%5.000.65%-0.42%
2019-03-294.915.144.825.093.67%1.50%2.54%25,296,000126,857,000149%5.020.32%4.971.04%4.960.39%4.960.30%-0.45%
2019-03-284.995.074.914.91-1.80%-1.78%-0.79%15,791,00078,935,00097%5.002.31%4.920.20%4.940.00%4.950.14%-0.47%
2019-03-274.845.014.815.003.73%2.33%1.17%16,729,20081,738,00091%4.890.08%4.91-0.47%4.94-0.24%4.94-1.63%-0.46%
2019-03-264.955.014.804.82-2.82%-1.27%-4.06%15,617,30076,238,00070%4.88-1.83%4.94-0.80%4.95-0.46%5.02-1.26%-0.22%
2019-03-254.895.064.844.96-0.20%-0.26%-2.52%15,160,50075,390,00056%4.970.36%4.980.20%4.970.04%5.09-0.99%0.05%
2019-03-225.035.034.914.97-0.80%0.30%-3.29%13,857,40068,658,00043%4.96-0.76%4.97-0.28%4.970.22%5.14-1.48%0.36%
2019-03-214.965.024.935.011.21%0.34%-3.95%17,437,20087,070,00045%4.991.03%4.980.24%4.960.30%5.22-0.17%1.03%
2019-03-205.015.014.874.95-1.39%0.16%-5.26%16,192,60080,030,00039%4.94-1.14%4.970.26%4.95-2.39%5.230.12%1.43%
2019-03-195.015.054.955.02-0.40%0.42%-3.81%16,105,10080,515,00039%5.000.75%4.950.45%5.07-1.38%5.220.15%1.52%
2019-03-184.925.044.855.042.44%1.57%-3.28%19,284,70095,688,00047%4.961.22%4.93-3.22%5.14-1.23%5.210.31%1.63%
2019-03-154.864.974.854.921.44%0.37%-5.29%17,253,40084,578,00041%4.90-0.59%5.10-1.74%5.20-1.76%5.200.14%1.72%
2019-03-145.085.144.764.85-6.01%-1.64%-6.52%33,613,700165,753,00083%4.93-6.47%5.19-1.80%5.29-0.60%5.190.17%1.77%
2019-03-135.335.485.135.16-2.64%-2.12%-0.37%50,739,400267,485,000140%5.270.38%5.28-1.51%5.330.47%5.180.84%1.90%
2019-03-125.365.435.165.300.00%0.91%3.19%64,934,800341,032,000200%5.25-1.26%5.36-0.15%5.300.44%5.141.38%1.91%