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:
华仁药业( 300110.SZ 深证)
板块 :医药制造业_h   资产重组   
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
2022-12-094.725.364.655.068.58%0.92%8.93%178,793,500896,429,000287%5.018.81%4.815.67%4.754.77%4.653.27%0.40%
2022-12-084.594.734.494.661.30%1.13%3.60%80,451,400370,704,000159%4.611.68%4.550.91%4.530.96%4.500.65%0.04%
2022-12-074.404.604.354.604.78%1.50%2.93%73,699,700333,996,000163%4.531.52%4.510.67%4.49-0.13%4.470.68%-0.02%
2022-12-064.484.574.384.39-2.66%-1.66%-1.10%37,267,800166,352,00088%4.46-1.09%4.480.20%4.49-0.09%4.440.05%-0.09%
2022-12-054.524.594.454.510.22%-0.07%1.65%43,456,400196,125,000102%4.511.17%4.47-0.56%4.500.40%4.440.09%-0.07%
2022-12-024.404.524.384.502.04%0.87%1.51%42,669,200190,364,000100%4.460.43%4.50-0.16%4.480.45%4.43-0.32%-0.04%
2022-12-014.564.594.404.41-2.86%-0.72%-0.83%49,791,600221,166,000110%4.44-2.63%4.500.16%4.460.32%4.45-0.18%0.05%
2022-11-304.604.654.494.54-0.44%-0.48%1.91%62,545,200285,326,000142%4.561.47%4.501.79%4.451.74%4.460.25%0.11%
2022-11-294.254.654.244.567.29%1.42%2.61%83,867,200377,027,000195%4.505.44%4.423.39%4.371.11%4.44-0.05%0.13%
2022-11-284.234.314.204.25-0.23%-0.33%-4.41%17,662,10075,311,00040%4.260.19%4.270.09%4.32-0.99%4.45-0.40%0.20%
2022-11-254.304.324.194.26-1.16%0.09%-4.57%23,992,200102,101,00046%4.26-0.89%4.27-1.80%4.37-1.51%4.46-0.34%0.34%
2022-11-244.264.334.244.311.17%0.37%-3.77%23,248,80099,832,00039%4.290.82%4.35-1.18%4.43-0.70%4.48-0.02%0.49%
2022-11-234.374.394.214.26-2.29%0.02%-4.91%37,803,800161,009,00059%4.26-4.06%4.40-2.18%4.46-0.84%4.48-0.02%0.57%
2022-11-224.484.584.334.36-3.33%-1.78%-2.70%48,084,300213,440,00076%4.44-0.96%4.50-0.58%4.50-0.33%4.480.31%0.65%
2022-11-214.504.544.414.51-0.66%0.62%0.96%39,721,700178,040,00062%4.48-1.45%4.52-0.04%4.52-0.04%4.470.38%0.68%
2022-11-184.504.594.474.540.22%-0.18%2.02%62,933,300286,251,00092%4.550.62%4.520.27%4.520.27%4.450.52%0.83%
2022-11-174.464.564.444.531.12%0.22%2.33%48,407,200218,798,00074%4.520.51%4.510.09%4.510.36%4.430.43%0.77%
2022-11-164.534.594.434.48-1.54%-0.38%1.63%47,556,800213,876,00075%4.50-0.44%4.510.07%4.490.47%4.410.50%0.72%
2022-11-154.634.644.474.55-1.52%0.73%3.74%67,571,600305,235,000109%4.520.22%4.510.51%4.470.86%4.390.67%0.70%
2022-11-144.374.674.284.624.52%2.51%6.04%96,279,400433,904,000167%4.510.25%4.481.04%4.430.89%4.360.95%0.60%
2022-11-114.414.624.374.421.14%-1.69%2.41%97,550,100438,591,000195%4.501.81%4.441.91%4.391.29%4.321.22%0.48%
2022-11-104.344.494.334.37-0.23%-1.04%2.49%58,115,500256,642,000135%4.421.31%4.350.32%4.340.88%4.260.73%0.36%
2022-11-094.274.434.254.381.86%0.48%3.47%60,183,300262,350,000147%4.361.87%4.340.84%4.300.82%4.230.74%0.33%
2022-11-084.364.374.224.30-1.83%0.49%2.33%54,950,900235,144,000141%4.28-1.81%4.300.51%4.260.59%4.200.70%0.31%
2022-11-074.304.554.214.384.78%0.50%4.96%103,300,000450,212,000297%4.364.86%4.283.06%4.242.79%4.171.81%0.28%
2022-11-044.114.204.094.181.46%0.58%1.98%29,919,200124,353,000105%4.160.97%4.150.48%4.120.41%4.100.00%0.16%
2022-11-034.134.184.084.12-0.96%0.10%0.51%25,773,300106,072,00091%4.12-1.41%4.130.49%4.11-0.12%4.10-0.07%0.23%
2022-11-024.064.244.044.160.48%-0.36%1.41%42,275,300176,510,000152%4.182.13%4.111.31%4.110.51%4.100.24%0.29%
2022-11-014.074.154.024.142.22%1.27%1.17%27,133,400110,921,000102%4.091.59%4.06-0.56%4.090.69%4.09-0.32%0.32%
2022-10-313.964.093.954.050.00%0.65%-1.34%20,494,40082,468,00073%4.02-0.96%4.08-0.51%4.06-0.27%4.11-0.24%0.46%