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
2021-06-114.014.064.014.050.25%0.40%0.75%5,485,10022,129,000167%4.030.10%4.030.30%4.020.25%4.020.03%-0.28%
2021-06-103.994.053.994.041.00%0.25%0.52%2,926,30011,792,00093%4.030.62%4.020.33%4.010.05%4.02-0.10%-0.38%
2021-06-094.014.023.994.00-0.25%-0.12%-0.57%2,233,3008,944,00068%4.01-0.10%4.000.03%4.01-0.25%4.02-0.25%-0.43%
2021-06-084.004.023.994.010.25%0.02%-0.57%2,852,90011,438,00081%4.010.40%4.00-0.10%4.02-0.15%4.03-0.22%-0.42%
2021-06-073.994.023.984.000.00%0.18%-1.04%2,878,90011,496,00079%3.99-0.20%4.01-0.50%4.02-0.03%4.04-0.17%-0.39%
2021-06-044.004.023.984.000.00%-0.02%-1.21%2,080,8008,326,00056%4.00-0.35%4.03-0.20%4.02-0.08%4.05-0.20%-0.37%
2021-06-034.064.074.004.00-1.48%-0.37%-1.40%3,639,20014,613,00091%4.02-0.84%4.030.07%4.03-0.25%4.06-0.49%-0.36%
2021-06-024.054.084.024.060.25%0.27%-0.42%3,387,90013,719,00078%4.050.37%4.030.20%4.04-0.25%4.08-0.34%-0.33%
2021-06-014.024.074.004.050.75%0.40%-1.00%4,186,40016,887,00096%4.030.75%4.02-0.27%4.05-0.32%4.09-0.37%-0.30%
2021-05-314.004.023.984.020.50%0.40%-2.09%3,212,10012,861,00074%4.00-0.52%4.03-0.67%4.06-0.30%4.11-0.68%-0.26%
2021-05-284.074.074.004.00-1.23%-0.62%-3.24%3,852,00015,504,00084%4.03-1.01%4.06-0.56%4.07-0.32%4.13-0.98%-0.19%
2021-05-274.084.104.044.05-0.98%-0.39%-2.99%3,965,60016,123,00077%4.07-0.49%4.08-0.10%4.08-0.58%4.18-0.64%-0.06%
2021-05-264.114.124.064.09-0.49%0.10%-2.67%4,538,60018,545,00076%4.09-0.29%4.09-0.07%4.11-0.51%4.20-0.10%-0.02%
2021-05-254.104.144.074.110.49%0.29%-2.28%3,860,50015,819,00064%4.100.49%4.09-0.66%4.13-0.43%4.210.07%0.00%
2021-05-244.064.114.044.090.25%0.29%-2.69%3,920,90015,991,00064%4.08-0.34%4.12-0.82%4.15-0.93%4.20-0.02%-0.02%
2021-05-214.064.134.064.080.99%-0.29%-2.95%4,753,30019,452,00075%4.091.36%4.15-0.79%4.19-1.32%4.200.00%0.00%
除权分界线,2021年05月21日,10股派1.200元(以下数据已经复权)
2021-05-204.104.103.994.04-1.70%0.07%-3.90%6,965,30028,952,000104%4.04-1.49%4.18-1.27%4.24-0.63%4.20-0.26%0.01%
2021-05-194.104.154.074.110.24%0.29%-2.49%3,489,10014,718,00052%4.100.34%4.24-0.94%4.270.31%4.220.00%0.06%
2021-05-184.134.174.054.10-0.73%0.39%-2.73%3,682,40015,481,00053%4.08-1.69%4.28-0.16%4.260.43%4.220.00%0.08%
2021-05-174.174.224.114.13-0.96%-0.58%-2.02%5,455,30023,318,00078%4.15-0.84%4.290.59%4.240.55%4.220.07%0.10%
2021-05-144.134.254.134.170.72%-0.45%-1.00%9,376,70040,404,000129%4.190.94%4.261.48%4.220.96%4.210.33%0.13%
2021-05-134.044.234.034.142.48%-0.24%-1.38%11,824,40050,489,000159%4.153.26%4.201.94%4.180.41%4.20-0.29%0.14%
2021-05-123.974.073.964.041.00%0.52%-4.04%4,763,70019,718,00057%4.021.29%4.12-0.24%4.16-0.34%4.210.07%0.33%
2021-05-114.044.043.934.000.50%0.81%-4.92%5,207,30021,290,00060%3.97-0.97%4.13-1.20%4.17-0.43%4.21-0.07%0.35%
2021-05-104.004.053.963.98-1.00%-0.67%-5.46%5,773,60023,828,00066%4.01-0.57%4.18-0.60%4.19-0.43%4.210.12%0.40%
2021-05-074.144.153.984.02-3.37%-0.25%-4.40%9,188,70038,135,000101%4.03-2.45%4.20-0.59%4.21-0.31%4.210.10%0.44%
2021-05-064.124.194.074.160.73%0.70%-0.98%7,567,10032,171,00089%4.130.68%4.230.24%4.22-0.52%4.200.24%0.48%
2021-04-304.074.164.054.131.47%0.66%-1.46%5,865,10024,771,00071%4.100.51%4.220.17%4.240.31%4.190.19%0.53%
2021-04-294.054.124.044.07-0.49%-0.29%-2.70%5,706,50023,976,00069%4.08-0.56%4.21-0.99%4.230.14%4.180.19%0.57%
2021-04-284.134.194.064.090.00%-0.37%-2.04%8,759,60037,012,000110%4.110.49%4.250.40%4.220.50%4.180.41%0.58%