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:
红日药业( 300026.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
2019-02-223.173.223.163.211.26%0.78%2.10%23,454,50074,697,000135%3.19-0.28%3.190.06%3.170.35%3.140.48%0.31%
2019-02-213.183.223.163.17-0.63%-0.75%1.31%24,051,00076,826,000153%3.190.76%3.180.66%3.160.48%3.130.71%0.22%
2019-02-203.173.193.153.190.95%0.63%2.67%15,063,80047,756,000105%3.17-0.25%3.160.45%3.150.35%3.110.39%0.11%
2019-02-193.173.213.153.16-0.63%-0.57%2.10%20,894,20066,403,000157%3.181.05%3.150.61%3.140.58%3.100.65%0.05%
2019-02-183.103.183.103.182.58%1.11%3.41%25,173,60079,165,000207%3.151.22%3.130.55%3.120.78%3.080.62%-0.04%
2019-02-153.123.143.093.10-0.64%-0.23%1.44%13,128,70040,797,000127%3.11-0.39%3.110.13%3.100.62%3.060.23%-0.12%
2019-02-143.133.143.103.120.00%0.03%2.33%12,759,30039,790,000133%3.120.29%3.110.78%3.080.95%3.050.33%-0.15%
2019-02-133.093.143.083.120.97%0.32%2.67%15,362,70047,782,000167%3.110.49%3.081.35%3.050.86%3.040.33%-0.21%
2019-02-123.063.123.053.091.31%-0.16%2.01%14,508,80044,908,000160%3.102.21%3.041.77%3.020.97%3.03-0.46%-0.27%
2019-02-112.993.052.983.051.67%0.73%0.23%10,354,10031,356,000106%3.031.88%2.990.57%2.990.10%3.04-0.23%-0.20%
2019-02-012.963.012.933.001.69%0.94%-1.64%8,355,10024,829,00083%2.970.27%2.97-0.34%2.99-0.47%3.05-0.33%-0.19%
2019-01-313.003.012.922.95-1.34%-0.47%-3.59%9,901,80029,348,00095%2.96-0.90%2.98-0.83%3.00-0.76%3.06-0.42%-0.16%
2019-01-302.993.012.982.990.00%-0.03%-2.70%5,905,30017,663,00055%2.99-0.33%3.01-0.56%3.03-0.43%3.07-0.23%-0.10%
2019-01-293.023.032.982.99-0.99%-0.37%-2.92%8,487,30025,468,00080%3.00-1.15%3.03-0.69%3.04-1.46%3.08-0.26%-0.04%
2019-01-283.033.063.023.02-0.33%-0.53%-2.20%6,033,20018,314,00058%3.04-0.39%3.05-0.16%3.08-0.19%3.09-0.13%-0.01%
2019-01-253.053.063.033.03-1.30%-0.59%-2.01%6,123,30018,664,00059%3.05-0.10%3.05-1.45%3.09-0.07%3.09-0.13%0.00%
2019-01-243.043.083.023.070.66%0.62%-0.84%8,981,90027,402,00088%3.05-0.07%3.10-0.26%3.09-0.16%3.10-0.19%0.02%
2019-01-233.083.093.033.05-1.93%-0.10%-1.68%13,434,70041,018,000138%3.05-2.99%3.10-0.29%3.10-0.42%3.10-0.35%0.05%
2019-01-223.163.233.093.110.32%-1.18%-0.10%19,288,60060,710,000214%3.151.88%3.110.88%3.110.55%3.110.26%0.09%
2019-01-213.083.103.083.100.65%0.36%-0.16%11,015,50034,030,000142%3.090.36%3.09-0.19%3.09-0.03%3.11-0.06%0.06%
2019-01-183.083.103.063.080.33%0.06%-0.87%11,788,30036,289,000155%3.08-0.42%3.09-0.29%3.09-0.29%3.11-0.03%0.05%
2019-01-173.143.143.063.07-1.92%-0.68%-1.22%12,306,10038,036,000172%3.09-1.09%3.10-0.16%3.10-0.32%3.110.13%0.03%
2019-01-163.143.143.113.130.00%0.16%0.84%5,565,00017,393,00086%3.130.77%3.110.06%3.11-0.26%3.100.36%-0.03%
2019-01-153.083.133.073.131.95%0.94%1.20%6,351,50019,696,00096%3.100.26%3.10-0.32%3.12-0.06%3.090.10%-0.12%
2019-01-143.133.133.073.07-1.92%-0.74%-0.65%6,160,20019,055,00092%3.09-0.93%3.11-0.77%3.12-0.03%3.09-0.07%-0.16%
2019-01-113.143.143.113.130.00%0.26%1.23%5,196,50016,222,00080%3.12-0.29%3.140.16%3.120.35%3.090.07%-0.19%
2019-01-103.123.153.113.13-0.32%-0.03%1.29%4,648,10014,554,00073%3.13-0.64%3.130.29%3.110.52%3.090.07%-0.22%
2019-01-093.113.173.103.140.96%-0.35%1.68%8,434,00026,574,000131%3.151.35%3.120.94%3.100.91%3.090.07%-0.27%
2019-01-083.123.133.093.11-0.32%0.03%0.78%5,531,70017,198,00086%3.110.03%3.100.65%3.070.20%3.09-0.07%-0.32%
2019-01-073.103.133.073.120.00%0.39%1.04%9,274,00028,822,000145%3.111.30%3.081.12%3.060.20%3.09-0.10%-0.37%