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
2020-05-255.225.255.175.19-0.76%-0.08%-6.62%4,934,30025,627,00031%5.19-0.73%5.25-0.49%5.29-1.45%5.560.20%0.32%
2020-05-225.305.305.185.23-1.32%-0.04%-5.71%6,938,80036,306,00042%5.23-1.40%5.28-0.75%5.36-1.38%5.55-0.14%0.26%
2020-05-215.285.385.255.300.38%-0.11%-4.59%8,258,80043,822,00051%5.310.25%5.32-1.57%5.44-3.29%5.56-0.14%0.25%
2020-05-205.375.375.275.28-1.49%-0.25%-5.09%7,219,00038,212,00044%5.29-1.03%5.40-1.41%5.62-0.51%5.56-0.09%0.22%
2020-05-195.385.395.305.360.56%0.22%-3.74%9,712,10051,945,00060%5.35-2.41%5.48-3.49%5.650.05%5.57-0.14%0.13%
2020-05-185.605.715.335.33-3.62%-2.74%-4.41%17,889,80098,029,000116%5.48-1.03%5.68-0.82%5.650.27%5.58-0.04%0.02%
2020-05-155.535.665.475.53-2.12%-0.13%-0.86%23,626,400130,826,000168%5.54-4.76%5.73-0.16%5.64-0.16%5.580.25%-0.09%
2020-05-145.765.985.655.65-1.22%-2.82%1.55%51,316,600298,354,000434%5.811.64%5.746.20%5.644.33%5.563.29%-0.15%
2020-05-135.725.725.725.7210.00%0.00%6.18%8,507,40048,662,000113%5.729.50%5.401.71%5.411.14%5.390.73%-0.49%
2020-05-125.265.315.165.20-1.33%-0.46%-2.77%7,643,00039,925,00091%5.22-1.36%5.31-1.06%5.35-0.61%5.35-0.67%-0.60%
2020-05-115.375.425.235.27-2.59%-0.49%-2.12%13,173,10069,760,000155%5.30-2.34%5.37-1.05%5.38-0.52%5.38-0.44%-0.53%
2020-05-085.425.475.395.410.19%-0.24%0.04%7,276,00039,461,00096%5.42-0.18%5.420.04%5.410.76%5.41-0.20%-0.48%
2020-05-075.505.505.375.40-0.55%-0.61%-0.35%7,603,30041,309,00099%5.430.37%5.420.46%5.370.17%5.42-0.48%-0.45%
2020-05-065.385.455.375.430.00%0.31%-0.28%7,624,30041,269,00095%5.41-0.06%5.401.28%5.360.24%5.45-0.96%-0.37%
2020-04-305.415.475.375.431.12%0.26%-1.24%6,246,20033,828,00070%5.421.12%5.330.08%5.35-0.71%5.50-1.31%-0.23%
2020-04-295.295.415.245.371.90%0.26%-3.61%6,150,20032,939,00058%5.362.23%5.32-0.09%5.39-0.41%5.57-1.10%0.03%
2020-04-285.325.385.075.27-1.50%0.59%-6.44%7,948,20041,639,00061%5.24-2.80%5.33-1.95%5.41-1.01%5.63-0.35%0.32%
2020-04-275.355.445.345.350.56%-0.74%-5.36%7,453,00040,172,00058%5.390.67%5.44-0.55%5.46-0.94%5.65-0.14%0.42%
2020-04-245.495.495.275.32-3.10%-0.64%-6.02%10,512,50056,283,00079%5.35-3.79%5.47-1.28%5.51-1.80%5.66-0.28%0.47%
2020-04-235.595.685.485.49-1.26%-1.35%-3.29%9,153,10050,938,00071%5.570.98%5.54-0.52%5.62-1.49%5.68-0.04%0.55%
2020-04-225.505.575.445.560.91%0.89%-2.10%5,436,10029,957,00042%5.51-0.16%5.57-1.42%5.70-0.85%5.680.05%0.61%
2020-04-215.575.635.455.51-1.78%-0.18%-2.92%8,345,30046,066,00062%5.52-1.95%5.65-1.93%5.750.02%5.680.11%0.68%
2020-04-205.635.725.565.61-0.18%-0.36%-1.06%10,211,00057,493,00075%5.63-1.59%5.76-0.74%5.750.12%5.670.32%0.77%
2020-04-175.805.855.625.62-3.10%-1.77%-0.57%15,744,20090,070,000120%5.72-2.19%5.800.36%5.740.44%5.650.46%0.76%
2020-04-165.846.015.745.80-1.02%-0.84%3.09%19,641,100114,886,000167%5.850.69%5.781.35%5.720.99%5.631.26%0.74%
2020-04-155.685.945.605.864.27%0.88%5.47%25,830,900150,063,000238%5.814.52%5.702.59%5.661.78%5.561.78%0.62%
2020-04-145.575.685.445.620.90%1.12%2.95%10,117,00056,228,000110%5.56-0.02%5.56-0.11%5.560.22%5.460.66%0.41%
2020-04-135.505.645.415.571.27%0.20%2.71%9,668,50053,749,000108%5.560.11%5.560.02%5.550.67%5.420.41%0.25%
2020-04-105.565.685.475.50-1.26%-0.95%1.83%11,901,80066,095,000137%5.55-0.52%5.560.34%5.510.77%5.400.52%0.16%
2020-04-095.565.645.545.570.00%-0.21%3.67%7,624,10042,559,00092%5.580.43%5.541.17%5.471.02%5.370.51%0.04%