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:
翰宇药业( 300199.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
2019-12-065.515.645.515.581.27%-0.04%-0.50%6,606,10036,877,000142%5.581.11%5.540.42%5.540.04%5.61-0.50%-0.10%
2019-12-055.545.575.475.510.36%-0.20%-2.24%4,976,60027,475,000107%5.520.05%5.52-0.25%5.54-0.38%5.64-0.58%-0.07%
2019-12-045.565.595.475.49-1.79%-0.51%-3.16%6,355,90035,072,000137%5.520.00%5.53-0.49%5.56-0.82%5.67-0.84%-0.03%
2019-12-035.575.615.425.590.36%1.30%-2.22%5,681,10031,350,000114%5.52-1.31%5.56-0.96%5.61-1.18%5.72-0.12%0.03%
2019-12-025.635.685.535.57-1.59%-0.38%-2.69%3,231,00018,063,00061%5.59-0.14%5.61-0.81%5.68-0.40%5.720.32%-0.03%
2019-11-295.665.675.545.660.71%1.09%-0.81%3,555,50019,907,00065%5.60-0.96%5.66-1.05%5.70-0.77%5.710.26%-0.18%
2019-11-285.685.725.615.62-1.40%-0.58%-1.25%3,360,80018,999,00060%5.65-1.15%5.72-0.33%5.74-0.52%5.690.23%-0.33%
2019-11-275.735.785.665.70-0.18%-0.33%0.39%4,076,40023,313,00071%5.72-0.90%5.74-0.54%5.77-0.36%5.680.12%-0.42%
2019-11-265.755.855.695.710.00%-1.06%0.69%4,610,20026,605,00081%5.770.87%5.77-0.31%5.790.71%5.670.16%-0.46%
2019-11-255.785.795.665.71-0.52%-0.19%0.85%3,836,90021,951,00067%5.72-1.41%5.79-0.43%5.750.74%5.66-0.09%-0.52%
2019-11-225.885.945.715.74-1.71%-1.09%1.29%5,612,10032,566,00092%5.80-0.41%5.811.18%5.710.92%5.67-0.18%-0.58%
2019-11-215.795.885.725.840.69%0.22%2.87%4,625,40026,950,00072%5.830.26%5.751.41%5.660.73%5.68-0.16%-0.60%
2019-11-205.695.925.675.801.93%-0.21%2.00%9,430,90054,808,000145%5.813.25%5.672.18%5.621.12%5.69-0.21%-0.63%
2019-11-195.505.705.445.693.83%1.08%-0.14%8,591,20048,357,000132%5.632.94%5.540.73%5.560.16%5.70-0.75%-0.62%
2019-11-185.465.525.385.480.37%0.22%-4.55%5,413,90029,601,00082%5.47-0.35%5.50-0.74%5.55-1.25%5.74-1.22%-0.55%
2019-11-155.535.565.455.46-1.62%-0.49%-6.06%5,482,70030,083,00077%5.49-1.15%5.55-0.96%5.62-1.42%5.81-1.21%-0.42%
2019-11-145.605.615.485.55-1.07%-0.02%-5.66%6,143,60034,106,00078%5.55-1.12%5.60-1.43%5.70-1.16%5.88-0.68%-0.31%
2019-11-135.675.685.585.61-0.88%-0.07%-5.28%3,975,40022,316,00049%5.61-0.74%5.68-1.29%5.76-0.96%5.92-0.27%-0.29%
2019-11-125.725.725.615.66-1.39%0.07%-4.70%4,157,40023,514,00047%5.66-1.12%5.75-0.96%5.82-0.87%5.94-0.47%-0.30%
2019-11-115.805.935.565.74-1.71%0.35%-3.80%8,997,10051,463,00099%5.72-2.02%5.81-1.44%5.87-1.51%5.97-0.67%-0.34%
2019-11-085.905.945.765.84-0.85%0.03%-2.78%8,363,40048,828,00093%5.84-1.27%5.90-0.96%5.96-1.01%6.01-0.37%-0.40%
2019-11-075.935.985.865.89-1.17%-0.39%-2.31%5,586,70033,034,00062%5.91-0.52%5.95-1.05%6.02-0.17%6.03-0.51%-0.45%
2019-11-066.006.055.845.96-0.33%0.27%-1.65%7,430,90044,170,00074%5.94-0.77%6.02-0.78%6.030.13%6.06-0.08%-0.49%
2019-11-055.946.045.945.98-1.48%-0.17%-1.40%7,299,10043,724,00074%5.99-1.63%6.06-0.03%6.02-0.27%6.07-0.07%-0.57%
2019-11-046.046.226.006.070.50%-0.31%0.02%9,451,20057,544,00098%6.090.08%6.060.85%6.04-0.05%6.070.15%-0.65%
2019-11-016.136.285.976.042.20%-0.72%-0.33%12,623,50076,797,000132%6.081.30%6.010.17%6.040.12%6.06-0.15%-0.81%
2019-10-315.976.095.895.91-1.17%-1.60%-2.62%8,253,30049,570,00087%6.011.18%6.00-0.55%6.04-0.77%6.07-0.44%-0.91%
2019-10-305.986.055.845.98-0.99%0.74%-1.90%10,819,60064,223,000105%5.94-2.56%6.04-0.82%6.08-0.36%6.10-0.41%-1.04%
2019-10-296.206.206.046.04-1.95%-0.85%-1.32%7,938,90048,363,00062%6.09-0.23%6.09-0.69%6.110.08%6.12-0.81%-1.73%
2019-10-286.026.176.026.160.00%0.88%-0.18%9,190,60056,114,00071%6.110.71%6.130.33%6.100.36%6.17-1.28%-1.87%