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:
雅本化学( 300261.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
2019-08-164.404.404.314.37-0.46%0.48%0.41%5,418,20023,565,000132%4.351.33%4.320.42%4.320.23%4.35-0.98%-0.87%
2019-08-154.234.404.174.392.33%2.28%-0.11%4,370,00018,758,000101%4.29-0.72%4.310.00%4.31-0.14%4.40-0.95%-0.83%
2019-08-144.344.384.264.290.00%-0.76%-3.31%3,886,70016,801,00091%4.320.51%4.310.05%4.31-0.02%4.44-0.85%-0.79%
2019-08-134.334.344.284.29-1.38%-0.26%-4.13%1,977,0008,504,00046%4.300.28%4.30-0.12%4.31-0.32%4.48-1.11%-0.76%
2019-08-124.314.354.214.350.93%1.42%-3.87%3,449,40014,794,00075%4.29-0.74%4.31-0.30%4.33-1.32%4.53-0.99%-0.69%
2019-08-094.354.364.264.310.47%-0.25%-5.69%3,101,30013,401,00066%4.320.02%4.32-0.32%4.38-1.59%4.57-0.78%-0.66%
2019-08-084.314.344.294.29-0.46%-0.69%-6.86%2,441,70010,549,00051%4.32-0.07%4.34-1.57%4.46-1.15%4.61-0.73%-0.64%
2019-08-074.394.434.244.31-1.15%-0.30%-7.11%4,171,10018,031,00078%4.32-0.53%4.41-2.16%4.51-1.44%4.64-0.88%-0.66%
2019-08-064.554.564.204.36-4.39%0.32%-6.86%8,359,60036,333,000158%4.35-6.26%4.50-3.37%4.57-3.16%4.68-1.43%-0.65%
2019-08-054.664.674.564.56-1.72%-1.64%-3.98%3,632,40016,840,00078%4.640.28%4.66-0.83%4.72-0.63%4.75-0.02%-0.60%
2019-08-024.654.694.554.64-2.73%0.37%-2.32%6,736,80031,143,000138%4.62-2.63%4.70-2.29%4.75-1.08%4.75-0.61%-0.76%
2019-08-014.794.804.704.77-1.04%0.46%-0.19%3,637,90017,272,00077%4.75-1.17%4.81-0.41%4.800.19%4.78-0.46%-0.91%
2019-07-314.874.874.774.82-1.03%0.33%0.40%3,003,30014,429,00055%4.80-1.11%4.830.17%4.80-0.04%4.80-0.62%-1.19%
2019-07-304.854.904.814.870.41%0.25%0.81%4,677,50022,723,00079%4.861.00%4.820.99%4.800.48%4.83-0.35%-1.18%
2019-07-294.804.864.744.851.46%0.83%0.04%4,048,00019,470,00066%4.810.48%4.77-0.02%4.770.55%4.85-0.70%-1.16%
2019-07-264.784.834.734.780.84%-0.15%-2.09%3,990,20019,100,00060%4.790.93%4.770.29%4.75-0.25%4.88-0.61%-1.10%
2019-07-254.854.854.684.74-1.46%-0.06%-3.50%6,969,70033,059,00092%4.74-1.52%4.760.44%4.76-0.94%4.91-0.93%-1.06%
2019-07-244.794.854.754.810.42%-0.12%-2.99%3,798,80018,296,00047%4.821.60%4.74-0.34%4.81-0.99%4.96-0.74%-0.99%
2019-07-234.694.804.684.792.13%1.05%-4.10%4,440,90021,049,00049%4.741.07%4.76-1.27%4.85-0.86%5.00-0.95%-0.91%
2019-07-224.784.814.614.69-2.49%0.00%-7.00%6,054,60028,399,00062%4.69-2.94%4.82-1.97%4.90-1.45%5.04-1.58%-0.81%
2019-07-194.874.894.784.81-0.21%-0.46%-6.13%5,850,70028,272,00052%4.83-0.90%4.91-0.93%4.97-0.68%5.12-2.20%-0.66%
2019-07-185.015.014.784.82-4.37%-1.15%-8.00%11,140,10054,318,00079%4.88-2.89%4.96-1.72%5.00-1.15%5.24-3.27%-0.39%
2019-07-175.045.114.975.041.00%0.38%-6.94%8,097,60040,661,00044%5.02-0.20%5.05-0.04%5.06-0.75%5.42-0.50%0.20%
2019-07-165.055.094.984.99-1.58%-0.81%-8.32%5,853,50029,451,00029%5.03-0.95%5.05-0.49%5.10-0.93%5.44-0.11%0.34%
2019-07-155.165.165.025.070.20%-0.18%-6.96%8,883,90045,117,00043%5.080.93%5.07-0.76%5.15-1.42%5.45-0.13%0.40%
2019-07-124.915.114.885.060.80%0.56%-7.26%12,015,60060,468,00056%5.03-1.53%5.11-1.79%5.22-2.79%5.46-0.18%0.47%
2019-07-115.215.255.005.02-2.90%-1.76%-8.16%12,061,80061,637,00057%5.11-1.83%5.21-1.87%5.37-3.33%5.47-0.24%0.52%
2019-07-105.325.325.095.17-2.45%-0.67%-5.64%10,575,10055,044,00050%5.21-2.11%5.30-2.63%5.55-0.34%5.480.06%0.65%
2019-07-095.325.415.235.300.19%-0.32%-3.21%10,224,30054,359,00049%5.32-0.60%5.45-2.99%5.570.05%5.480.04%0.68%
2019-07-085.475.475.245.290.00%-1.10%-3.36%20,675,200110,595,000100%5.35-3.74%5.62-0.51%5.57-0.13%5.47-0.07%0.79%