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   火炬计划   
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
2019-02-214.204.224.124.13-1.20%-0.89%0.19%7,966,70033,198,000140%4.17-0.22%4.18-0.38%4.180.12%4.120.46%0.38%
2019-02-204.194.204.154.180.00%0.10%1.88%3,626,10015,142,00071%4.18-0.43%4.200.19%4.180.43%4.100.39%0.28%
2019-02-194.244.294.154.18-1.42%-0.33%2.28%9,829,70041,227,000202%4.19-0.45%4.190.50%4.160.90%4.090.94%0.20%
2019-02-184.154.254.154.242.42%0.64%4.72%6,827,00028,763,000164%4.211.62%4.171.26%4.121.20%4.050.82%0.07%
2019-02-154.134.184.104.140.24%-0.14%3.09%5,179,40021,476,000138%4.150.36%4.120.83%4.070.84%4.020.48%-0.02%
2019-02-144.104.174.094.130.98%-0.02%3.33%5,345,80022,081,000154%4.131.33%4.081.24%4.041.15%4.000.53%-0.06%
2019-02-134.074.124.044.090.00%0.32%2.87%5,900,30024,058,000183%4.080.62%4.031.26%3.991.24%3.980.48%-0.11%
2019-02-123.944.103.934.093.81%0.94%3.36%7,449,60030,186,000263%4.053.76%3.983.05%3.941.99%3.960.61%-0.14%
2019-02-113.873.943.873.941.55%0.90%0.18%3,339,90013,042,000141%3.911.59%3.860.78%3.87-0.34%3.93-0.53%-0.18%
2019-02-013.813.883.803.882.11%0.94%-1.87%1,876,6007,214,00078%3.840.68%3.83-0.57%3.88-0.79%3.95-0.40%-0.08%
2019-01-313.853.853.793.80-0.78%-0.47%-4.28%2,129,9008,132,00085%3.82-0.57%3.86-1.31%3.91-0.91%3.97-0.50%0.02%
2019-01-303.873.883.823.83-0.78%-0.26%-4.01%2,043,7007,848,00080%3.84-1.36%3.91-1.24%3.95-0.70%3.99-0.45%0.11%
2019-01-293.963.973.853.86-2.53%-0.85%-3.69%2,998,60011,673,000117%3.89-2.21%3.96-1.10%3.98-0.80%4.01-0.37%0.21%
2019-01-284.004.013.963.96-1.00%-0.53%-1.57%2,432,9009,686,00096%3.98-0.77%4.00-0.25%4.01-0.50%4.02-0.08%0.30%
2019-01-254.014.043.984.00-0.50%-0.30%-0.65%2,274,8009,127,00084%4.010.10%4.01-0.15%4.030.00%4.030.10%0.39%
2019-01-244.014.033.984.020.25%0.30%-0.05%2,516,70010,086,00091%4.01-0.03%4.02-0.57%4.03-0.12%4.020.08%0.42%
2019-01-234.004.043.984.010.00%0.02%-0.22%1,890,8007,581,00068%4.01-0.57%4.040.00%4.03-0.17%4.020.15%0.46%
2019-01-224.074.074.004.01-1.23%-0.55%-0.07%1,872,4007,550,00062%4.03-0.71%4.040.07%4.040.10%4.010.20%0.51%
2019-01-214.054.094.024.060.74%-0.02%1.37%3,109,50012,628,000104%4.061.12%4.040.12%4.040.22%4.010.48%0.49%
2019-01-184.014.043.994.031.26%0.35%1.10%2,629,80010,562,00088%4.02-0.30%4.030.00%4.030.20%3.990.58%0.44%
2019-01-174.054.063.983.98-1.97%-1.19%0.43%2,807,30011,307,00093%4.03-0.59%4.030.07%4.020.22%3.960.46%0.35%
2019-01-164.034.074.024.060.74%0.20%2.92%2,282,2009,248,00080%4.050.85%4.030.50%4.010.38%3.950.46%0.26%
2019-01-154.044.053.994.03-0.49%0.30%2.62%3,025,20012,154,000108%4.02-0.10%4.010.28%3.990.38%3.930.54%0.18%
2019-01-144.004.063.984.051.50%0.70%3.69%4,516,10018,166,000169%4.021.26%4.000.58%3.980.89%3.910.85%0.04%
2019-01-113.984.003.953.990.25%0.45%3.02%2,648,50010,521,000104%3.97-0.13%3.970.38%3.940.95%3.870.44%-0.11%
2019-01-103.964.013.963.980.25%0.08%3.22%2,657,90010,571,000106%3.980.13%3.960.82%3.910.80%3.860.44%-0.21%
2019-01-093.934.003.913.971.28%-0.05%3.41%4,702,90018,682,000190%3.971.79%3.932.21%3.881.44%3.840.63%-0.30%
2019-01-083.873.933.873.920.51%0.46%2.75%1,886,0007,359,00084%3.900.88%3.840.87%3.820.61%3.820.05%-0.40%
2019-01-073.833.913.823.901.83%0.83%2.28%2,864,50011,079,000125%3.872.33%3.810.90%3.800.50%3.81-0.08%-0.48%
2019-01-043.723.833.703.830.00%1.32%0.37%2,965,40011,208,000130%3.780.48%3.780.13%3.78-0.11%3.82-0.34%-0.53%