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:
丰原药业( 000153.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
2022-11-3012.4013.6212.1213.065.49%0.57%9.59%74,802,200971,392,000132%12.997.33%12.254.72%11.872.51%11.921.72%1.67%
2022-11-2911.4312.7611.4012.385.00%2.32%5.67%81,121,300981,488,000136%12.103.44%11.693.48%11.58-3.30%11.720.57%2.31%
2022-11-2811.2011.7911.2011.799.98%0.80%1.20%79,619,800931,307,000148%11.708.71%11.301.11%11.97-0.61%11.650.68%2.37%
2022-11-2511.1811.2910.3910.72-6.94%-0.37%-7.35%35,563,500382,673,00069%10.76-3.15%11.18-9.18%12.050.27%11.570.73%2.40%
2022-11-2411.0111.8610.6811.52-1.20%3.69%0.29%65,086,000723,091,000133%11.11-6.32%12.31-3.19%12.020.32%11.490.74%2.46%
2022-11-2312.3812.5011.6611.66-10.03%-1.68%2.25%28,040,400332,533,00066%11.86-10.09%12.712.87%11.981.17%11.401.12%2.62%
2022-11-2213.5413.5512.5012.965.19%-1.74%14.92%102,160,6001,347,504,000278%13.1910.90%12.3610.79%11.845.58%11.285.93%2.64%
2022-11-2111.1012.3211.0512.3210.00%3.58%15.72%30,674,800364,856,000103%11.898.09%11.150.38%11.212.02%10.651.56%2.12%
2022-11-1810.7511.6710.5411.201.73%1.78%6.84%52,462,000577,273,000178%11.000.76%11.11-0.29%10.992.42%10.481.40%1.95%
2022-11-1710.0111.5910.0111.014.46%0.81%6.50%63,497,500693,435,000255%10.92-3.75%11.141.02%10.732.97%10.342.22%1.74%
2022-11-1611.8311.8810.4610.54-3.83%-7.10%4.21%75,994,800862,200,000416%11.353.52%11.0314.23%10.429.38%10.118.11%1.53%
2022-11-1510.9610.9610.9610.9610.04%0.00%17.16%5,934,60065,044,00049%10.9613.61%9.661.61%9.531.34%9.361.18%0.75%
2022-11-149.059.969.059.9610.06%3.24%7.72%17,004,000164,043,000124%9.652.42%9.501.13%9.400.93%9.251.01%0.65%
2022-11-119.409.749.049.05-4.54%-3.92%-1.14%31,816,400299,686,000246%9.42-0.97%9.400.87%9.321.01%9.151.30%0.56%
2022-11-109.209.859.129.483.04%-0.33%4.90%31,126,400296,049,000300%9.513.72%9.323.43%9.222.95%9.042.37%0.45%
2022-11-098.779.458.739.204.55%0.33%4.21%18,437,800169,080,000217%9.174.96%9.012.45%8.961.30%8.831.37%0.25%
2022-11-088.758.858.588.800.11%0.72%1.04%5,717,30049,954,00072%8.74-0.59%8.79-0.27%8.840.23%8.710.66%0.14%
2022-11-078.828.898.688.79-0.79%0.01%1.60%6,573,20057,770,00078%8.79-0.66%8.82-0.77%8.820.58%8.65-0.09%0.06%
2022-11-048.788.948.758.860.80%0.15%2.31%6,515,50057,644,00069%8.850.36%8.890.68%8.770.53%8.66-0.76%0.15%
2022-11-038.788.988.738.79-0.68%-0.28%0.73%5,795,60051,091,00051%8.82-1.48%8.830.93%8.730.25%8.730.13%0.59%
2022-11-028.759.138.758.850.34%-1.08%1.55%10,554,00094,422,00095%8.952.97%8.741.57%8.701.16%8.720.38%0.70%
2022-11-018.608.878.488.822.08%1.51%1.59%9,031,70078,480,00083%8.691.95%8.610.00%8.601.12%8.680.17%0.74%
2022-10-318.428.758.298.641.89%1.37%-0.31%7,400,80063,080,00067%8.52-0.86%8.610.14%8.51-0.86%8.670.07%0.88%
2022-10-288.818.888.398.48-3.20%-1.36%-2.09%7,926,10068,141,00075%8.60-0.97%8.601.34%8.58-1.64%8.660.21%0.97%
2022-10-278.568.908.438.762.10%0.91%1.35%10,173,40088,314,000100%8.682.01%8.48-0.83%8.730.03%8.640.38%1.02%
2022-10-268.278.718.018.585.28%0.82%-0.35%9,821,80083,583,000101%8.512.85%8.55-2.53%8.72-0.16%8.610.20%0.98%
2022-10-258.438.598.068.15-3.32%-1.50%-5.16%10,806,70089,410,000117%8.27-5.40%8.78-1.03%8.74-0.57%8.59-0.06%0.92%
2022-10-248.999.358.388.43-5.81%-3.61%-1.95%17,928,700156,812,000225%8.75-3.15%8.87-0.07%8.790.38%8.600.80%0.86%
2022-10-218.569.498.558.953.71%-0.89%4.92%23,407,000211,366,000379%9.034.68%8.873.97%8.753.71%8.533.65%0.75%
2022-10-208.468.758.468.630.00%0.05%4.86%6,946,20059,915,000163%8.631.64%8.531.15%8.441.45%8.231.16%0.32%