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:
华仁药业( 300110.SZ 深证)
板块 :医药制造业_h   资产重组   
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
2019-08-163.773.823.753.77-0.53%-0.40%-1.59%11,470,90043,415,00077%3.792.19%3.750.08%3.78-0.92%3.83-0.36%-0.65%
2019-08-153.623.843.603.791.07%2.32%-1.43%17,060,50063,190,000111%3.70-1.99%3.74-1.73%3.82-0.73%3.85-0.93%-0.72%
2019-08-143.803.833.743.750.00%-0.77%-3.38%9,005,80034,030,00059%3.780.24%3.81-1.07%3.84-0.16%3.88-1.40%-0.70%
2019-08-133.813.833.743.75-2.85%-0.53%-4.73%14,695,80055,406,00083%3.77-2.18%3.85-0.57%3.85-0.26%3.94-1.21%-0.59%
2019-08-123.863.933.803.860.78%0.16%-3.11%19,943,70076,856,000106%3.85-0.87%3.870.00%3.86-0.49%3.98-0.52%-0.50%
2019-08-093.853.983.783.830.00%-1.49%-4.37%29,957,500116,489,000168%3.890.67%3.870.89%3.88-0.31%4.01-0.82%-0.49%
2019-08-083.843.923.813.830.79%-0.83%-5.15%9,173,60035,429,00056%3.860.86%3.84-0.96%3.89-0.94%4.04-0.35%-0.47%
2019-08-073.873.883.803.80-0.78%-0.76%-6.22%8,867,40033,957,00052%3.83-0.05%3.88-0.95%3.93-2.26%4.05-0.39%-0.49%
2019-08-063.953.953.723.83-4.01%-0.03%-5.85%16,072,60061,579,00092%3.83-4.15%3.91-1.95%4.02-1.78%4.07-0.51%-0.53%
2019-08-053.974.043.943.990.25%-0.18%-2.42%9,278,00037,088,00057%4.001.19%3.99-1.99%4.09-0.15%4.09-0.05%-0.50%
2019-08-023.914.003.883.98-1.00%0.76%-2.71%13,625,90053,829,00074%3.95-1.79%4.07-1.40%4.10-0.58%4.09-1.04%-0.55%
2019-08-014.054.083.994.02-1.71%-0.05%-2.76%15,640,80062,911,00080%4.02-3.11%4.13-0.34%4.12-0.31%4.13-0.70%-0.49%
2019-07-314.214.294.094.09-2.85%-1.47%-1.75%30,857,500128,102,000153%4.15-0.43%4.140.24%4.140.29%4.16-0.29%-0.46%
2019-07-304.104.214.074.213.95%0.98%0.84%27,380,900114,140,000147%4.172.63%4.130.93%4.120.98%4.18-0.36%-0.49%
2019-07-294.124.134.034.05-1.70%-0.30%-3.34%11,418,20046,382,00064%4.06-1.55%4.10-0.29%4.080.00%4.19-0.38%-0.52%
2019-07-264.064.164.064.121.23%-0.15%-2.04%14,210,30058,626,00077%4.130.83%4.110.86%4.08-1.57%4.21-0.59%-0.57%
2019-07-254.094.134.054.070.00%-0.54%-3.81%11,130,90045,551,00055%4.09-0.27%4.070.07%4.15-0.96%4.23-0.61%-0.60%
2019-07-244.054.144.054.070.74%-0.80%-4.39%13,259,80054,406,00060%4.102.17%4.07-2.30%4.19-0.57%4.26-0.77%-0.66%
2019-07-233.944.073.944.041.51%0.60%-5.83%11,064,60044,437,00043%4.02-1.47%4.17-1.40%4.21-0.87%4.29-0.23%-0.71%
2019-07-224.284.283.963.98-7.01%-2.36%-7.44%27,986,800114,062,000110%4.08-5.84%4.23-1.74%4.25-1.16%4.30-0.53%-0.72%
2019-07-194.344.374.274.28-1.38%-1.13%-0.99%25,901,500112,117,000107%4.331.17%4.300.07%4.30-0.07%4.32-0.46%-0.74%
2019-07-184.224.364.164.341.88%1.43%-0.07%27,751,900118,748,000112%4.28-0.23%4.300.05%4.30-0.60%4.34-0.41%-0.76%
2019-07-174.284.334.254.26-2.07%-0.68%-2.32%14,959,50064,163,00062%4.29-1.22%4.30-0.49%4.33-0.60%4.36-0.53%-0.74%
2019-07-164.314.394.294.350.23%0.18%-0.78%14,269,20061,956,00056%4.341.78%4.32-0.39%4.350.23%4.38-0.68%-0.70%
2019-07-154.274.364.154.340.70%1.73%-1.68%19,994,40085,293,00073%4.27-1.71%4.33-0.94%4.340.07%4.41-0.92%-0.62%
2019-07-124.374.384.274.31-0.92%-0.69%-3.25%27,098,900117,597,00096%4.34-0.78%4.370.23%4.34-0.73%4.46-0.85%-0.51%
2019-07-114.394.434.324.35-0.68%-0.55%-3.18%27,817,800121,673,00096%4.370.14%4.360.76%4.37-0.34%4.49-1.25%-0.41%
除权分界线,2019年07月11日,10股派0.300元(以下数据已经复权)
2019-07-104.224.474.174.383.06%0.27%-3.74%40,616,100178,623,000131%4.373.61%4.33-0.64%4.39-0.66%4.55-1.22%-0.25%
2019-07-094.234.264.174.250.95%0.81%-7.73%13,787,80058,542,00041%4.22-0.78%4.36-1.13%4.42-1.45%4.61-0.35%-0.09%
2019-07-084.474.484.134.210.00%-0.92%-8.91%29,789,500127,459,00085%4.25-5.11%4.41-2.09%4.48-1.99%4.62-0.75%-0.07%