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:
富祥药业( 300497.SZ 深证)
板块 :次新股   
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
2020-08-1220.4320.8019.2319.85-3.27%-0.02%-6.18%23,823,500473,000,00086%19.85-6.53%20.68-3.17%21.24-2.26%21.160.10%1.10%
2020-08-1120.9521.9920.4620.52-1.20%-3.39%-2.91%21,704,500460,994,00086%21.241.41%21.36-1.35%21.73-0.20%21.140.54%0.97%
2020-08-1022.1922.2820.3320.77-6.40%-0.84%-1.20%28,586,900598,743,000119%20.95-4.54%21.65-2.16%21.770.16%21.020.63%0.74%
2020-08-0722.1222.3821.2722.191.32%1.14%6.22%24,686,500541,611,000118%21.94-0.96%22.130.60%21.741.39%20.891.77%0.51%
2020-08-0622.4722.8021.8021.90-2.97%-1.14%6.68%26,114,200578,501,000130%22.15-0.46%22.001.95%21.441.68%20.531.51%0.18%
2020-08-0521.5022.8421.1322.575.07%1.41%11.61%31,279,900696,157,000167%22.263.20%21.583.11%21.082.94%20.222.05%-0.04%
2020-08-0421.4421.9721.1521.480.37%-0.40%8.40%28,387,100612,184,000163%21.572.38%20.932.60%20.482.54%19.821.67%-0.26%
2020-08-0320.1021.8520.1021.407.75%1.60%9.79%40,927,100862,088,000253%21.067.78%20.405.22%19.975.09%19.492.52%-0.44%
2020-07-3119.1819.8919.1819.862.48%1.62%4.46%17,236,500336,848,000119%19.54-0.09%19.381.72%19.001.51%19.010.43%-0.71%
2020-07-3019.4919.9319.2119.380.26%-0.93%2.37%15,223,500297,780,000107%19.562.56%19.063.00%18.720.42%18.93-0.19%-0.77%
2020-07-2918.1019.3918.0719.335.86%1.35%1.92%17,421,300332,276,000110%19.075.56%18.501.40%18.64-0.24%18.97-1.26%-0.79%
2020-07-2817.9518.2617.8218.262.70%1.06%-4.94%8,082,500146,034,00046%18.071.28%18.25-1.80%18.69-0.94%19.21-1.76%-0.64%
2020-07-2717.9218.1517.5617.78-0.67%-0.34%-9.07%9,777,100174,424,00047%17.84-3.53%18.58-1.91%18.86-0.81%19.55-1.60%-0.38%
2020-07-2419.3819.5517.7017.90-7.73%-3.20%-9.92%21,914,700405,253,000100%18.49-3.62%18.94-1.73%19.02-0.63%19.87-1.62%-0.12%
2020-07-2319.0919.4718.7619.400.57%1.12%-3.95%15,192,100291,475,00068%19.19-0.82%19.280.26%19.14-0.52%20.20-0.66%0.16%
2020-07-2219.4419.5919.0519.29-0.82%-0.28%-5.12%15,209,400294,223,00062%19.350.24%19.230.92%19.24-1.81%20.33-0.17%0.33%
2020-07-2119.0919.5218.9519.451.46%0.79%-4.50%13,703,000264,438,00054%19.301.41%19.05-0.77%19.59-2.13%20.37-0.09%0.40%
2020-07-2019.3219.3318.7419.170.89%0.74%-5.96%14,343,700272,941,00052%19.030.99%19.20-2.93%20.02-2.02%20.39-0.18%0.48%
2020-07-1718.7319.1418.5219.001.55%0.83%-6.96%15,067,700283,921,00053%18.84-3.28%19.78-3.09%20.43-1.59%20.42-0.19%0.51%
2020-07-1620.4120.4518.5018.71-7.51%-3.96%-8.56%27,158,100529,098,00096%19.48-5.82%20.41-3.08%20.76-1.02%20.46-0.34%0.44%
2020-07-1520.6721.3220.1020.23-2.08%-2.20%-1.47%24,272,400502,072,00093%20.69-1.49%21.06-0.62%20.980.47%20.530.27%0.42%
2020-07-1422.0722.0720.1020.66-5.36%-1.61%0.90%31,079,200652,615,000122%21.00-2.33%21.190.67%20.880.98%20.480.77%0.33%
2020-07-1320.9121.8420.9021.834.40%1.54%7.44%24,432,700525,268,000103%21.501.73%21.051.87%20.681.28%20.321.05%0.17%
2020-07-1021.1021.6820.6820.91-0.10%-1.06%3.99%30,840,700651,756,000134%21.132.34%20.661.88%20.411.36%20.111.10%-0.08%
2020-07-0920.0521.1719.9420.934.03%1.36%5.24%34,112,300704,393,000155%20.653.05%20.281.36%20.140.80%19.891.05%-0.27%
2020-07-0820.2020.4519.8320.12-0.69%0.41%2.23%22,648,400453,816,000104%20.04-0.03%20.010.39%19.98-0.03%19.680.57%-0.42%
2020-07-0719.8520.3819.5820.261.35%1.08%3.53%29,945,500600,200,000140%20.040.57%19.930.01%19.980.70%19.570.68%-0.51%
2020-07-0619.7020.1119.4519.991.47%0.31%2.85%22,023,600438,904,000105%19.930.83%19.93-0.23%19.850.82%19.440.10%-0.58%
2020-07-0320.0120.4519.5019.70-2.38%-0.33%1.46%20,565,800406,510,00087%19.77-1.58%19.980.67%19.680.63%19.42-0.91%-0.61%
2020-07-0220.0920.3019.6220.180.00%0.48%2.99%21,529,900432,405,00088%20.080.11%19.841.71%19.561.09%19.60-0.49%-0.43%