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
2021-01-155.956.065.905.990.00%-0.08%-4.39%11,811,10070,807,00050%6.00-0.17%5.96-0.34%6.00-0.89%6.270.11%0.40%
2021-01-145.756.205.725.993.10%-0.25%-4.28%16,412,00098,554,00071%6.012.39%5.98-0.35%6.05-1.71%6.260.05%0.34%
2021-01-136.106.105.785.81-4.13%-0.94%-7.11%14,364,30084,247,00062%5.87-3.28%6.00-2.12%6.16-3.54%6.26-0.02%0.26%
2021-01-125.996.205.926.062.19%-0.07%-3.13%12,418,20075,305,00057%6.060.28%6.13-1.95%6.38-0.61%6.260.55%0.12%
2021-01-116.256.285.905.93-5.87%-1.93%-4.69%19,923,000120,473,00089%6.05-3.85%6.25-4.08%6.420.36%6.22-0.03%-0.02%
2021-01-086.346.436.196.30-0.47%0.17%1.22%14,447,80090,869,00070%6.29-1.58%6.51-0.06%6.400.46%6.220.37%-0.03%
2021-01-076.606.606.286.33-4.81%-0.94%2.08%24,009,600153,414,000118%6.39-4.07%6.521.59%6.370.79%6.200.41%-0.12%
2021-01-066.446.856.426.653.91%-0.17%7.67%42,533,600283,326,000227%6.663.74%6.423.43%6.323.45%6.181.56%-0.19%
2021-01-056.206.606.176.401.27%-0.33%5.25%31,018,700199,182,000183%6.424.83%6.203.28%6.113.39%6.080.90%-0.37%
2021-01-045.796.395.786.329.15%3.18%4.86%36,406,500222,988,000231%6.135.70%6.014.09%5.912.29%6.030.15%-0.57%
2020-12-315.735.885.735.790.35%-0.09%-3.79%9,699,90056,213,00068%5.800.28%5.770.66%5.78-0.94%6.02-0.58%-0.76%
2020-12-305.735.855.695.770.70%-0.16%-4.68%10,095,50058,343,00069%5.780.70%5.73-0.68%5.83-1.45%6.05-0.74%-0.76%
2020-12-295.685.815.665.730.00%-0.16%-6.03%10,461,60060,039,00067%5.740.67%5.77-1.60%5.92-2.12%6.10-1.36%-0.72%
2020-12-285.815.875.555.73-2.72%0.51%-7.31%17,534,60099,956,000101%5.70-3.75%5.87-2.99%6.05-1.82%6.18-0.88%-0.60%
2020-12-255.905.985.885.89-0.67%-0.56%-5.56%10,440,20061,838,00063%5.92-1.27%6.05-2.23%6.16-0.66%6.24-0.14%-0.54%
2020-12-246.136.165.895.93-3.26%-1.15%-5.06%16,952,100101,696,000101%6.00-2.77%6.18-1.29%6.20-0.86%6.25-0.48%-0.56%
2020-12-236.256.316.116.13-1.92%-0.65%-2.33%16,784,400103,566,000108%6.17-2.93%6.27-0.37%6.25-0.37%6.28-0.30%-0.52%
2020-12-226.286.506.236.25-0.48%-1.67%-0.71%19,552,400124,274,000130%6.361.71%6.290.85%6.28-0.73%6.30-0.30%-0.52%
2020-12-216.136.356.126.281.78%0.50%-0.54%12,073,50075,449,00080%6.250.50%6.24-0.18%6.320.17%6.31-1.07%-0.52%
2020-12-186.236.326.146.17-1.59%-0.77%-3.32%12,371,20076,919,00076%6.22-0.34%6.25-1.82%6.310.33%6.38-1.79%-0.40%
2020-12-176.176.306.136.270.64%0.50%-3.51%12,228,10076,287,00065%6.24-0.51%6.360.21%6.29-0.13%6.50-0.52%-0.18%
2020-12-166.426.426.186.23-3.56%-0.65%-4.62%17,102,800107,260,00086%6.27-3.30%6.350.65%6.30-0.24%6.53-0.40%-0.17%
2020-12-156.216.646.216.463.69%-0.39%-1.49%24,952,900161,830,000135%6.494.85%6.312.01%6.310.14%6.56-0.12%-0.20%
2020-12-146.176.325.996.232.13%0.73%-5.12%12,823,90079,319,00070%6.191.01%6.18-1.01%6.30-2.32%6.57-0.29%-0.33%
2020-12-116.286.316.036.10-3.02%-0.38%-7.37%15,378,50094,161,00083%6.12-2.61%6.25-2.50%6.45-3.28%6.59-0.30%-0.34%
2020-12-106.246.376.186.290.32%0.05%-4.77%9,022,40056,723,00050%6.29-0.93%6.41-2.59%6.67-0.42%6.61-0.11%-0.37%
2020-12-096.486.506.276.27-3.24%-1.20%-5.17%15,730,60099,827,00086%6.35-2.80%6.58-3.14%6.70-0.59%6.61-0.35%-0.42%
2020-12-086.656.676.476.48-3.14%-0.75%-2.34%16,802,300109,708,00093%6.53-3.87%6.79-0.31%6.74-0.04%6.64-0.26%-0.48%
2020-12-076.737.036.686.69-2.90%-1.50%0.57%20,722,000140,738,000122%6.79-1.74%6.810.47%6.740.75%6.650.09%-0.54%
2020-12-046.797.046.736.890.00%-0.32%3.67%35,695,000246,734,000217%6.913.88%6.782.82%6.692.76%6.650.50%-0.63%