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
2021-01-154.304.414.284.351.40%0.12%-4.21%26,187,700113,794,00052%4.351.05%4.33-1.21%4.43-1.25%4.54-0.29%-0.39%
2021-01-144.284.334.264.290.70%-0.23%-5.80%28,724,400123,502,00056%4.30-0.65%4.38-1.97%4.48-1.28%4.55-0.33%-0.39%
2021-01-134.534.544.254.26-6.37%-1.57%-6.76%65,881,200285,148,000130%4.33-4.61%4.47-3.12%4.54-2.26%4.57-0.76%-0.37%
2021-01-124.584.644.484.55-0.66%0.29%-1.17%34,518,300156,623,00077%4.54-2.05%4.61-0.50%4.640.15%4.600.00%-0.32%
2021-01-114.694.744.564.58-1.72%-1.12%-0.52%39,662,100183,702,00090%4.63-0.32%4.63-0.67%4.640.35%4.600.07%-0.34%
2021-01-084.584.704.554.661.53%0.28%1.28%44,562,400207,084,000106%4.650.50%4.660.63%4.620.20%4.60-0.13%-0.33%
2021-01-074.744.754.554.59-3.77%-0.74%-0.37%63,476,700293,536,000149%4.62-1.58%4.640.48%4.610.24%4.61-0.58%-0.33%
2021-01-064.494.834.484.776.24%1.53%2.93%99,613,900467,958,000246%4.704.70%4.611.97%4.601.52%4.63-1.05%-0.25%
2021-01-054.524.554.454.49-1.10%0.07%-4.12%37,305,200167,386,00089%4.49-0.77%4.52-0.46%4.53-0.29%4.68-0.43%-0.10%
2021-01-044.584.584.484.54-0.87%0.40%-3.47%41,748,100188,800,000104%4.52-1.22%4.55-0.29%4.55-0.31%4.70-0.42%-0.15%
2020-12-314.534.654.514.580.88%0.04%-3.03%27,501,400125,896,00072%4.580.73%4.560.29%4.56-0.87%4.72-0.23%-0.18%
2020-12-304.554.604.494.54-0.22%-0.11%-4.10%25,697,800116,805,00065%4.55-0.09%4.55-0.29%4.60-1.67%4.73-0.21%-0.25%
2020-12-294.504.604.494.550.66%0.02%-4.09%23,697,200107,810,00061%4.550.13%4.56-1.39%4.68-2.18%4.74-0.19%-0.31%
2020-12-284.614.624.454.52-1.31%-0.51%-4.90%35,287,800160,308,00089%4.54-0.94%4.62-2.51%4.78-0.56%4.75-0.19%-0.37%
2020-12-254.574.634.544.58-0.65%-0.13%-3.82%25,226,100115,695,00065%4.59-2.47%4.74-2.33%4.81-0.25%4.760.15%-0.44%
2020-12-244.834.844.604.61-5.53%-1.96%-3.05%46,344,700217,924,000117%4.70-3.27%4.85-0.43%4.82-0.23%4.76-0.15%-0.59%
2020-12-234.864.954.804.88-1.01%0.39%2.48%47,940,600233,028,000133%4.86-1.42%4.880.60%4.830.52%4.760.19%-0.63%
2020-12-224.735.034.704.934.67%-0.02%3.72%87,763,500432,731,000253%4.935.12%4.852.89%4.812.17%4.750.51%-0.75%
2020-12-214.644.744.624.710.64%0.41%-0.40%23,231,200108,972,00073%4.69-0.15%4.710.11%4.700.38%4.73-0.98%-0.88%
2020-12-184.724.774.634.68-1.68%-0.38%-2.01%26,148,600122,859,00076%4.70-0.70%4.71-0.09%4.690.56%4.78-0.69%-0.85%
2020-12-174.654.774.654.762.37%0.61%-1.02%34,064,700161,159,000100%4.731.26%4.710.99%4.660.00%4.81-0.95%-0.79%
2020-12-164.724.734.624.65-1.27%-0.47%-4.22%21,557,800100,723,00061%4.67-0.83%4.660.63%4.66-0.66%4.86-0.76%-0.70%
2020-12-154.644.784.614.711.51%-0.02%-3.72%29,670,700139,776,00083%4.712.35%4.63-0.15%4.69-1.20%4.89-0.81%-0.64%
2020-12-144.554.664.494.641.53%0.80%-5.92%27,258,700125,478,00074%4.600.00%4.64-1.40%4.75-1.88%4.93-0.88%-0.56%
2020-12-114.764.784.514.57-4.39%-0.72%-8.16%46,245,500212,865,000124%4.60-3.46%4.71-2.91%4.84-2.12%4.98-1.35%-0.50%
2020-12-104.744.814.694.780.63%0.25%-5.23%22,056,200105,172,00064%4.77-0.50%4.85-1.78%4.94-1.28%5.04-0.53%-0.38%
2020-12-094.914.914.714.75-3.06%-0.88%-6.33%40,788,200195,458,000121%4.79-3.02%4.94-1.95%5.01-1.42%5.07-1.02%-0.35%
2020-12-085.045.044.884.90-2.20%-0.83%-4.35%43,314,400214,002,000134%4.94-2.35%5.03-1.66%5.08-1.07%5.12-0.79%-0.29%
2020-12-075.175.175.005.01-2.72%-0.99%-2.98%45,708,200231,264,000153%5.06-1.79%5.12-0.78%5.14-0.52%5.16-0.75%-0.26%
2020-12-045.185.195.135.150.00%-0.04%-1.02%23,869,000122,978,00080%5.15-0.43%5.16-0.16%5.16-0.02%5.20-0.08%-0.24%