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
2019-04-238.178.518.148.310.97%-0.22%-0.18%21,606,300179,947,00076%8.330.95%8.29-0.11%8.280.76%8.33-0.55%0.48%
2019-04-228.088.538.088.23-1.08%-0.24%-1.68%27,731,600228,784,00095%8.25-0.59%8.300.28%8.220.27%8.37-0.94%0.68%
2019-04-198.398.508.188.32-1.42%0.25%-1.54%15,756,300130,759,00051%8.30-0.46%8.271.10%8.190.37%8.45-0.51%1.02%
2019-04-188.098.558.048.443.81%1.24%-0.62%32,677,600272,428,00097%8.342.42%8.181.15%8.16-0.72%8.490.07%1.33%
2019-04-178.128.308.008.130.12%-0.12%-4.21%18,441,100150,119,00048%8.141.95%8.09-0.03%8.22-1.60%8.490.57%1.68%
2019-04-167.978.167.788.122.01%1.70%-3.78%20,884,900166,742,00052%7.98-2.06%8.09-2.45%8.36-1.42%8.440.75%1.72%
2019-04-158.378.507.957.96-3.40%-2.36%-4.97%21,840,700178,054,00052%8.150.32%8.30-1.88%8.48-1.40%8.381.07%1.82%
2019-04-128.378.387.958.240.24%1.40%-0.57%30,842,100250,608,00071%8.13-4.69%8.46-2.03%8.60-1.12%8.290.78%1.89%
2019-04-118.418.808.188.22-2.14%-3.59%-0.04%36,664,400312,607,00089%8.53-0.69%8.63-1.21%8.690.71%8.221.77%1.99%
2019-04-108.909.098.168.40-7.39%-2.15%3.96%57,838,000496,543,000142%8.59-3.70%8.74-0.82%8.631.51%8.081.75%1.85%
2019-04-098.759.128.619.072.95%1.74%14.22%22,612,100201,587,00064%8.920.77%8.812.31%8.512.43%7.941.48%1.64%
2019-04-089.089.178.488.81-0.68%-0.42%12.59%42,634,900377,189,000123%8.851.50%8.613.26%8.303.35%7.832.46%1.39%
2019-04-048.759.088.408.873.38%1.77%16.15%43,849,900382,177,000133%8.723.94%8.343.91%8.033.11%7.642.59%1.18%
2019-04-037.728.587.658.5810.00%2.31%15.26%66,399,000556,851,000204%8.398.80%8.025.58%7.794.96%7.443.55%1.06%
2019-04-027.637.897.487.802.77%1.19%8.50%31,720,600244,512,00098%7.71-0.34%7.601.36%7.421.59%7.191.00%0.84%
2019-04-017.757.977.557.591.20%-1.86%6.63%49,071,600379,504,000148%7.735.08%7.503.89%7.312.76%7.121.79%0.84%
2019-03-297.167.606.987.506.23%1.90%7.25%41,966,700308,874,000121%7.360.48%7.222.18%7.111.77%6.991.72%0.79%
2019-03-287.387.567.067.06-2.08%-3.62%2.69%33,831,400247,817,00099%7.335.03%7.062.42%6.991.25%6.881.84%0.64%
2019-03-276.677.316.677.218.10%3.38%6.80%40,248,400280,675,000111%6.972.68%6.900.95%6.900.33%6.750.37%0.46%
2019-03-266.886.996.606.67-1.77%-1.80%-0.83%19,695,200133,772,00048%6.79-0.69%6.83-0.91%6.88-0.55%6.73-0.37%0.57%
2019-03-256.676.976.606.79-0.44%-0.72%0.58%20,896,800142,923,00046%6.84-0.15%6.89-0.13%6.920.22%6.75-1.00%0.91%
2019-03-227.077.106.736.82-3.40%-0.42%0.01%27,832,200190,624,00052%6.85-1.60%6.90-0.62%6.901.49%6.820.32%1.74%
2019-03-216.797.206.727.064.28%1.44%3.87%34,737,000241,753,00060%6.960.99%6.950.68%6.802.15%6.801.36%2.42%
2019-03-207.057.156.606.77-3.70%-1.77%0.95%46,630,600321,369,00077%6.89-1.39%6.902.51%6.660.32%6.711.39%3.04%
2019-03-196.877.166.797.031.88%0.59%6.29%44,766,400312,878,00077%6.992.40%6.733.94%6.64-0.18%6.610.96%3.11%
2019-03-186.497.046.496.907.81%1.10%5.33%52,100,200355,602,00094%6.838.06%6.47-0.09%6.65-1.74%6.551.32%3.11%
2019-03-156.306.446.166.403.90%1.33%-1.02%40,215,800254,016,00071%6.321.49%6.48-2.86%6.77-0.41%6.470.17%3.13%
2019-03-146.316.506.056.16-3.75%-1.01%-4.57%47,396,500294,935,00089%6.22-7.52%6.67-3.99%6.800.89%6.460.11%3.17%
2019-03-137.007.286.276.40-8.18%-4.89%-0.74%75,125,100505,531,000165%6.73-2.79%6.950.32%6.742.11%6.451.46%3.23%
2019-03-127.017.236.686.970.00%0.69%9.68%66,842,000462,694,000176%6.92-2.92%6.933.59%6.602.14%6.362.98%3.19%