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
2019-08-164.774.824.754.76-0.83%-0.65%-0.31%3,668,70017,578,00070%4.791.76%4.750.06%4.78-0.40%4.78-0.04%-0.03%
2019-08-154.694.804.644.801.05%1.95%0.48%4,420,50020,812,00081%4.71-1.20%4.75-1.21%4.80-0.25%4.78-0.23%-0.07%
2019-08-144.804.824.734.75-0.21%-0.31%-0.79%3,135,80014,943,00057%4.77-0.13%4.81-0.50%4.810.29%4.79-0.02%-0.06%
2019-08-134.844.874.724.76-2.66%-0.23%-0.61%5,457,10026,035,00097%4.77-2.03%4.83-0.15%4.800.55%4.790.00%-0.11%
2019-08-124.904.944.814.890.62%0.41%2.11%4,898,10023,856,00092%4.870.50%4.840.98%4.770.08%4.790.29%-0.17%
2019-08-094.824.894.784.861.25%0.29%1.78%7,984,60038,696,000148%4.851.40%4.791.59%4.770.32%4.780.40%-0.24%
2019-08-084.714.804.714.802.13%0.44%0.93%4,128,80019,732,00082%4.781.29%4.72-0.42%4.76-0.21%4.760.08%-0.30%
2019-08-074.704.744.674.701.08%-0.38%-1.09%5,747,10027,117,000111%4.720.88%4.74-0.55%4.77-0.29%4.75-0.23%-0.32%
2019-08-064.714.764.604.65-3.13%-0.58%-2.37%7,702,80036,029,000149%4.68-3.27%4.76-1.37%4.78-0.60%4.76-0.40%-0.29%
2019-08-054.794.884.774.800.00%-0.72%0.38%5,434,50026,275,000117%4.840.50%4.830.31%4.810.57%4.78-0.19%-0.23%
2019-08-024.764.854.754.80-1.03%-0.23%0.19%4,685,10022,542,00093%4.81-0.46%4.810.36%4.780.51%4.79-0.37%-0.19%
2019-08-014.794.864.774.851.25%0.35%0.85%5,049,90024,407,00096%4.830.94%4.800.93%4.760.44%4.81-0.21%-0.13%
2019-07-314.734.824.724.790.84%0.04%-0.60%4,488,00021,490,00080%4.790.78%4.750.72%4.74-0.19%4.82-0.52%-0.09%
2019-07-304.744.784.724.75-0.42%-0.02%-1.94%3,645,40017,318,00059%4.750.61%4.720.02%4.75-0.25%4.84-0.60%0.01%
2019-07-294.654.774.654.772.14%1.02%-2.11%5,544,40026,178,00082%4.720.94%4.72-0.78%4.76-0.88%4.87-0.39%0.14%
2019-07-264.724.734.664.67-1.27%-0.17%-4.54%3,744,10017,514,00052%4.68-1.27%4.75-0.79%4.80-0.99%4.89-0.22%0.23%
2019-07-254.834.834.714.73-1.46%-0.17%-3.53%4,961,90023,510,00065%4.74-1.68%4.79-1.03%4.85-0.60%4.90-0.08%0.30%
2019-07-244.854.894.754.800.00%-0.39%-2.18%5,351,80025,791,00068%4.82-0.02%4.84-0.82%4.88-0.63%4.910.10%0.34%
2019-07-234.854.874.784.800.00%-0.41%-2.08%3,943,70019,010,00049%4.82-0.91%4.88-0.35%4.91-0.65%4.900.14%0.34%
2019-07-224.964.974.764.80-3.23%-1.32%-1.94%8,759,40042,606,000110%4.86-1.46%4.90-0.79%4.94-0.24%4.900.21%0.34%
2019-07-194.894.974.824.962.69%0.49%1.54%7,204,80035,561,00094%4.940.74%4.94-0.56%4.950.20%4.890.27%0.34%
2019-07-184.944.964.834.83-2.23%-1.43%-0.86%7,581,80037,153,000100%4.90-1.35%4.97-0.10%4.940.20%4.870.23%0.35%
2019-07-175.045.054.924.94-1.98%-0.54%1.63%9,297,20046,177,000126%4.97-1.04%4.970.53%4.930.69%4.860.48%0.36%
2019-07-164.985.054.955.041.41%0.42%4.18%8,893,20044,631,000126%5.021.93%4.941.17%4.901.07%4.840.65%0.35%
2019-07-154.914.974.844.971.64%0.93%3.39%8,828,60043,476,000127%4.920.72%4.890.97%4.850.81%4.810.52%0.33%
2019-07-124.884.924.854.890.41%0.02%2.26%8,790,60042,977,000130%4.890.97%4.841.07%4.810.54%4.780.50%0.31%
2019-07-114.794.894.774.872.31%0.58%2.35%7,755,80037,556,000119%4.841.45%4.790.76%4.780.32%4.760.30%0.30%
2019-07-104.744.804.744.760.42%-0.27%0.34%6,511,60031,079,000102%4.770.95%4.75-0.08%4.770.04%4.740.15%0.30%
2019-07-094.704.764.684.740.64%0.25%0.06%5,021,50023,743,00078%4.73-0.53%4.76-0.29%4.76-0.04%4.740.15%0.33%
2019-07-084.824.824.694.710.00%-0.90%-0.42%7,517,50035,729,000117%4.75-0.71%4.77-0.11%4.770.21%4.730.21%0.35%