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:
常山药业( 300255.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
2022-11-306.016.085.925.94-1.49%-0.82%-0.77%5,305,30031,771,00068%5.990.07%5.950.83%5.900.60%5.99-0.12%-0.01%
2022-11-295.856.045.836.033.79%0.75%0.62%7,854,70047,008,00098%5.992.15%5.901.06%5.87-0.37%5.99-0.15%0.03%
2022-11-285.855.955.785.81-1.19%-0.84%-3.20%5,331,10031,235,00064%5.860.39%5.840.28%5.89-0.73%6.00-0.22%0.09%
2022-11-255.825.935.715.880.51%0.75%-2.24%6,782,90039,583,00072%5.840.22%5.82-1.44%5.93-1.20%6.02-0.25%0.18%
2022-11-245.855.875.765.850.86%0.46%-2.99%5,697,40033,176,00057%5.820.19%5.91-1.20%6.00-0.65%6.03-0.15%0.29%
2022-11-235.955.985.755.80-2.52%-0.21%-3.96%8,309,40048,292,00082%5.81-3.63%5.98-1.87%6.04-0.76%6.04-0.25%0.34%
2022-11-226.126.175.915.95-2.62%-1.34%-1.72%10,435,90062,942,000109%6.03-1.08%6.09-0.38%6.09-0.12%6.050.10%0.42%
2022-11-216.156.156.056.11-0.65%0.21%1.03%7,320,40044,634,00083%6.10-0.91%6.120.18%6.100.30%6.050.18%0.45%
2022-11-186.156.206.086.150.65%-0.05%1.87%10,916,80067,169,000131%6.151.05%6.110.59%6.080.41%6.040.42%0.46%
2022-11-176.006.145.976.111.50%0.34%1.63%9,082,10055,298,000118%6.090.43%6.070.36%6.050.25%6.010.32%0.44%
2022-11-166.136.156.016.02-1.15%-0.71%0.45%8,021,40048,630,000110%6.060.05%6.050.13%6.040.25%5.990.27%0.42%
2022-11-156.076.116.006.09-0.65%0.50%1.89%9,416,60057,062,000131%6.060.48%6.040.27%6.020.37%5.980.47%0.44%
2022-11-145.906.135.836.133.90%1.64%3.04%14,518,30087,566,000211%6.03-0.05%6.020.37%6.000.45%5.950.69%0.39%
2022-11-116.036.135.895.90-1.17%-2.22%-0.14%11,986,90072,329,000201%6.030.77%6.000.87%5.970.79%5.910.82%0.31%
2022-11-105.946.055.945.970.17%-0.30%1.88%6,496,80038,900,000118%5.990.50%5.950.63%5.930.49%5.860.39%0.24%
2022-11-095.885.995.875.961.19%0.03%2.11%6,551,30039,030,000115%5.961.33%5.910.65%5.900.22%5.840.52%0.26%
2022-11-085.875.945.815.890.34%0.17%1.43%4,063,40023,891,00070%5.880.24%5.880.07%5.880.36%5.810.47%0.24%
2022-11-075.905.925.825.87-0.17%0.07%1.56%3,333,40019,554,00057%5.87-0.17%5.87-0.29%5.860.50%5.780.24%0.20%
2022-11-045.915.935.835.880.00%0.07%1.98%4,170,90024,510,00070%5.880.12%5.890.48%5.830.45%5.770.17%0.21%
2022-11-035.875.945.815.88-0.34%0.19%2.15%4,974,00029,191,00085%5.87-0.66%5.860.77%5.810.17%5.760.17%0.22%
2022-11-025.845.975.765.901.03%-0.14%2.68%7,304,30043,155,000127%5.911.95%5.821.08%5.800.77%5.750.40%0.25%
2022-11-015.805.885.715.841.04%0.78%2.04%6,180,40035,816,000110%5.801.33%5.75-0.14%5.750.70%5.72-0.02%0.26%
2022-10-315.725.835.605.781.23%1.07%0.98%5,751,40032,890,00098%5.72-0.44%5.760.16%5.710.16%5.72-0.07%0.36%
2022-10-285.805.865.675.71-2.39%-0.59%-0.31%7,006,80040,248,000121%5.74-1.02%5.750.86%5.710.14%5.730.16%0.46%
2022-10-275.745.915.665.852.27%0.81%2.29%8,428,90048,917,000146%5.801.83%5.701.15%5.700.46%5.720.51%0.54%
2022-10-265.505.785.505.724.57%0.37%0.53%7,312,60041,672,000136%5.703.47%5.640.27%5.67-0.05%5.690.37%0.49%
2022-10-255.615.695.425.47-2.15%-0.69%-3.51%4,200,60023,137,00082%5.51-2.67%5.62-1.51%5.67-1.10%5.670.09%0.43%
2022-10-245.755.805.555.59-2.44%-1.22%-1.31%4,821,70027,285,000100%5.66-1.10%5.71-0.42%5.74-0.31%5.660.28%0.40%
2022-10-215.705.795.675.730.00%0.14%1.45%3,134,90017,939,00068%5.72-0.49%5.73-0.49%5.760.30%5.650.32%0.39%
2022-10-205.705.815.645.730.00%-0.35%1.78%4,862,60027,960,000107%5.750.45%5.76-0.02%5.740.58%5.630.48%0.33%