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:
千红制药( 002550.SZ 深证)
板块 :医药制造业_h   本月解禁   火炬计划   
大小非近期解禁信息:
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
2022-11-306.476.656.156.35-1.09%-0.35%2.01%109,085,100695,134,000207%6.371.64%6.273.33%6.202.68%6.230.78%0.33%
2022-11-295.856.425.846.429.93%2.41%3.93%39,861,100249,885,00088%6.276.13%6.071.66%6.04-0.94%6.180.33%0.26%
2022-11-285.976.055.815.84-2.50%-1.13%-5.15%30,046,300177,486,00063%5.91-0.87%5.97-0.40%6.10-1.58%6.16-0.03%0.25%
2022-11-256.006.115.825.99-1.16%0.52%-2.74%28,487,500169,754,00058%5.96-1.33%5.99-2.71%6.20-0.72%6.16-0.21%0.29%
2022-11-245.926.135.926.061.68%0.35%-1.81%32,057,100193,582,00059%6.040.90%6.16-1.58%6.24-0.02%6.170.02%0.42%
2022-11-236.226.235.855.96-2.93%-0.42%-3.42%49,035,900293,491,00089%5.99-5.58%6.26-1.20%6.24-0.37%6.17-0.08%0.45%
2022-11-226.506.636.116.14-5.68%-3.14%-0.58%70,850,200449,104,000138%6.34-0.71%6.340.97%6.270.90%6.180.64%0.48%
2022-11-216.226.536.166.513.99%1.97%6.08%63,844,200407,588,000139%6.381.54%6.281.60%6.211.45%6.140.79%0.43%
2022-11-186.196.386.156.261.62%-0.43%2.81%65,338,400410,771,000155%6.292.80%6.181.83%6.120.44%6.090.73%0.35%
2022-11-175.986.195.916.163.01%0.72%1.90%48,555,000296,960,000125%6.121.49%6.070.65%6.090.21%6.050.37%0.27%
2022-11-166.076.125.965.98-1.64%-0.76%-0.71%29,321,100176,695,00079%6.03-0.03%6.03-1.18%6.080.08%6.020.05%0.24%
2022-11-156.116.135.936.08-0.16%0.86%1.00%34,617,500208,657,00090%6.030.03%6.10-0.03%6.080.23%6.020.22%0.28%
2022-11-145.846.155.816.092.01%1.06%1.38%51,610,300310,996,000136%6.03-2.38%6.10-0.02%6.060.10%6.010.35%0.26%
2022-11-116.126.385.955.97-0.17%-3.29%-0.27%81,780,600504,854,000238%6.172.17%6.101.87%6.061.53%5.991.13%0.22%
2022-11-106.026.155.965.98-0.83%-1.03%1.03%37,273,500225,193,000126%6.040.48%5.990.69%5.960.69%5.920.27%0.12%
2022-11-095.866.095.836.032.55%0.28%2.15%41,857,000251,687,000142%6.012.66%5.950.95%5.920.07%5.900.24%0.16%
2022-11-085.946.015.775.88-0.84%0.39%-0.15%22,226,300130,187,00076%5.86-1.01%5.890.02%5.920.02%5.890.14%0.23%
2022-11-075.905.975.875.930.51%0.22%0.83%22,456,200132,863,00078%5.920.27%5.89-0.73%5.920.46%5.880.02%0.26%
2022-11-045.905.965.835.900.68%-0.02%0.34%22,824,700134,683,00078%5.900.70%5.930.20%5.890.24%5.88-0.03%0.32%
2022-11-035.815.975.755.86-0.34%0.00%-0.37%26,272,000153,958,00087%5.86-2.32%5.920.42%5.88-0.15%5.880.03%0.40%
2022-11-025.926.095.865.88-1.01%-1.98%0.00%41,425,800248,534,000145%6.002.18%5.901.29%5.890.39%5.880.41%0.42%
2022-11-015.835.965.755.942.06%1.18%1.43%30,900,400181,411,000114%5.871.72%5.82-0.29%5.860.31%5.860.03%0.42%
2022-10-315.705.885.635.821.39%0.83%-0.58%27,302,200157,576,000100%5.77-0.81%5.84-0.80%5.85-0.39%5.85-0.05%0.51%
2022-10-285.956.005.715.74-4.33%-1.36%-2.00%27,776,400161,617,000104%5.82-1.46%5.890.17%5.87-0.36%5.860.19%0.59%
2022-10-275.906.045.756.001.01%1.61%2.63%36,660,900216,489,000138%5.91-0.30%5.880.14%5.890.27%5.850.67%0.65%
2022-10-265.756.025.725.943.66%0.29%2.29%31,758,000188,109,000128%5.923.03%5.870.02%5.870.45%5.810.87%0.57%
2022-10-255.805.865.665.73-1.21%-0.33%-0.47%20,240,200116,370,00085%5.75-2.46%5.87-0.31%5.85-0.31%5.760.44%0.43%
2022-10-245.956.065.765.80-2.68%-1.59%1.19%25,786,000151,992,000115%5.89-0.41%5.890.48%5.870.36%5.730.60%0.33%
2022-10-215.756.045.715.963.47%0.71%4.60%32,102,200189,993,000152%5.921.89%5.860.52%5.840.86%5.700.78%0.25%
2022-10-205.755.885.725.760.00%-0.83%1.87%17,435,100101,255,00089%5.810.09%5.830.12%5.790.94%5.650.28%0.06%