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:
常山药业( 300255.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
2019-02-224.604.694.584.671.30%0.60%3.43%9,318,20043,256,000109%4.64-0.30%4.630.61%4.590.73%4.520.53%0.46%
2019-02-214.634.744.564.61-0.22%-0.99%2.65%18,331,80085,360,000235%4.662.13%4.601.70%4.551.52%4.491.42%0.43%
2019-02-204.514.634.484.622.90%1.34%4.34%11,154,30050,848,000173%4.560.98%4.521.21%4.480.86%4.430.73%0.29%
2019-02-194.524.584.454.49-0.44%-0.55%2.14%8,030,40036,255,000143%4.520.89%4.470.70%4.450.54%4.400.62%0.23%
2019-02-184.394.544.394.512.97%0.78%3.23%8,875,40039,718,000170%4.481.80%4.440.57%4.420.68%4.370.51%0.18%
2019-02-154.434.444.344.38-1.13%-0.36%0.76%6,596,60028,999,000140%4.40-0.54%4.410.07%4.390.39%4.350.14%0.15%
2019-02-144.444.464.394.43-0.45%0.23%2.05%6,671,50029,491,000151%4.420.18%4.410.62%4.380.90%4.340.23%0.16%
2019-02-134.384.484.344.451.37%0.86%2.75%8,783,70038,755,000209%4.410.59%4.381.32%4.341.05%4.330.37%0.17%
2019-02-124.324.444.314.391.62%0.09%1.74%6,112,00026,810,000156%4.392.38%4.322.08%4.290.94%4.320.09%0.16%
2019-02-114.254.334.234.321.89%0.84%0.21%3,442,00014,746,00084%4.281.28%4.240.17%4.25-0.19%4.310.00%0.21%
2019-02-014.184.264.184.242.17%0.24%-1.65%2,723,60011,522,00059%4.230.93%4.23-0.38%4.26-0.61%4.310.21%0.27%
2019-01-314.224.264.114.15-1.89%-0.98%-3.53%3,602,30015,098,00073%4.19-1.97%4.24-1.14%4.29-0.90%4.300.05%0.27%
2019-01-304.274.324.204.23-0.94%-1.05%-1.63%2,707,70011,576,00055%4.280.05%4.29-0.60%4.32-0.28%4.300.09%0.30%
2019-01-294.344.344.234.27-1.61%-0.07%-0.61%3,761,30016,073,00076%4.27-1.32%4.32-0.76%4.34-0.37%4.300.09%0.31%
2019-01-284.344.364.294.340.23%0.23%1.12%3,207,90013,890,00067%4.33-0.60%4.35-0.05%4.350.25%4.290.19%0.33%
2019-01-254.384.414.314.33-0.69%-0.60%1.07%3,821,70016,646,00082%4.36-0.21%4.35-0.02%4.340.67%4.280.23%0.32%
2019-01-244.354.404.334.360.23%-0.11%2.01%4,564,40019,924,000101%4.370.48%4.360.53%4.310.63%4.270.33%0.31%
2019-01-234.264.424.264.351.16%0.14%2.11%5,827,50025,316,000133%4.34-0.32%4.330.98%4.290.45%4.260.35%0.29%
2019-01-224.444.444.284.30-0.92%-1.33%1.30%6,612,40028,814,000159%4.361.30%4.291.18%4.270.80%4.250.57%0.25%
2019-01-214.244.374.224.342.36%0.88%2.82%7,851,70033,780,000202%4.302.60%4.241.00%4.230.83%4.220.60%0.17%
2019-01-184.204.244.154.240.95%1.12%1.05%5,590,30023,440,000156%4.190.07%4.20-0.07%4.20-0.07%4.200.22%0.07%
2019-01-174.204.224.174.200.00%0.24%0.31%4,578,90019,187,000140%4.19-0.66%4.20-0.07%4.20-0.14%4.190.29%0.00%
2019-01-164.234.254.184.20-0.71%-0.43%0.60%3,069,50012,947,000102%4.220.38%4.200.14%4.210.00%4.180.26%-0.10%
2019-01-154.204.254.174.230.71%0.67%1.59%3,151,00013,239,000109%4.200.33%4.20-0.14%4.210.07%4.160.22%-0.18%
2019-01-144.194.224.164.20-0.24%0.29%1.08%2,293,9009,607,00082%4.19-0.33%4.20-0.19%4.200.19%4.160.15%-0.27%
2019-01-114.244.244.174.21-0.24%0.19%1.47%2,496,90010,492,00087%4.20-0.36%4.210.14%4.200.48%4.150.07%-0.38%
2019-01-104.204.274.174.220.72%0.07%1.78%3,087,40013,020,000108%4.220.05%4.210.45%4.180.65%4.150.17%-0.43%
2019-01-094.184.254.184.19-0.24%-0.59%1.23%3,943,50016,622,000139%4.220.67%4.190.99%4.150.68%4.140.00%-0.51%
2019-01-084.184.234.154.200.72%0.31%1.47%3,552,70014,875,000128%4.190.70%4.151.05%4.120.59%4.14-0.27%-0.56%
2019-01-074.154.214.114.170.00%0.29%0.48%3,862,40016,059,000138%4.162.14%4.101.01%4.100.27%4.15-0.38%-0.61%