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
2020-11-234.624.634.574.620.00%0.35%1.32%3,485,50016,047,00088%4.600.09%4.600.04%4.590.26%4.560.13%0.17%
2020-11-204.634.644.574.62-0.22%0.43%1.45%3,791,70017,443,00093%4.600.20%4.600.22%4.580.35%4.550.18%0.17%
2020-11-194.574.644.564.631.09%0.85%1.85%4,253,10019,528,000105%4.59-0.11%4.590.35%4.560.31%4.550.15%0.14%
2020-11-184.604.624.574.58-0.43%-0.35%0.90%5,332,90024,508,000135%4.600.50%4.570.68%4.550.42%4.540.27%0.12%
2020-11-174.524.604.524.601.32%0.59%1.61%6,112,80027,955,000166%4.571.02%4.540.64%4.530.29%4.530.29%0.07%
2020-11-164.494.564.484.541.34%0.29%0.58%3,613,20016,356,000103%4.530.89%4.510.11%4.52-0.11%4.510.29%0.01%
2020-11-134.494.534.454.48-0.44%-0.16%-0.47%3,101,00013,915,00087%4.49-0.58%4.51-0.38%4.52-0.07%4.500.27%-0.10%
2020-11-124.494.564.484.500.00%-0.29%0.25%3,318,50014,978,00088%4.510.02%4.52-0.27%4.53-0.04%4.490.07%-0.20%
2020-11-114.524.544.494.50-0.44%-0.27%0.31%3,364,50015,181,00089%4.51-0.64%4.530.02%4.530.07%4.490.02%-0.25%
2020-11-104.584.604.504.52-0.44%-0.46%0.78%3,485,20015,825,00095%4.54-0.09%4.530.13%4.520.27%4.490.07%-0.29%
2020-11-094.514.574.514.540.67%-0.11%1.29%4,680,30021,273,000131%4.550.84%4.530.44%4.510.71%4.480.09%-0.35%
2020-11-064.574.574.484.51-0.88%0.07%0.71%3,319,60014,961,00096%4.51-0.33%4.510.18%4.480.56%4.48-0.07%-0.41%
2020-11-054.514.554.484.550.89%0.62%1.54%3,483,70015,752,000105%4.520.74%4.500.94%4.460.16%4.48-0.09%-0.41%
2020-11-044.514.534.464.510.00%0.47%0.56%2,637,90011,841,00081%4.490.09%4.460.59%4.45-0.02%4.49-0.25%-0.40%
2020-11-034.454.524.404.511.81%0.56%0.31%3,988,20017,889,000123%4.491.82%4.430.09%4.45-0.05%4.50-0.29%-0.36%
2020-11-024.414.434.374.432.07%0.57%-1.75%3,785,80016,676,000118%4.41-0.11%4.43-0.54%4.45-0.56%4.51-0.77%-0.32%
2020-10-304.504.514.324.34-3.56%-1.59%-4.49%5,630,10024,826,000174%4.41-1.58%4.45-1.07%4.48-0.93%4.54-0.83%-0.24%
2020-10-294.464.514.454.50-0.22%0.42%-1.79%3,463,20015,520,000117%4.48-0.53%4.50-0.44%4.52-0.53%4.58-0.39%-0.16%
2020-10-284.544.554.484.51-0.88%0.11%-1.96%2,405,50010,836,00082%4.51-0.27%4.52-0.42%4.54-0.50%4.60-0.39%-0.18%
2020-10-274.544.564.494.550.66%0.73%-1.47%2,615,40011,815,00084%4.52-0.29%4.54-0.48%4.57-0.52%4.62-0.52%-0.17%
2020-10-264.564.574.504.52-0.66%-0.22%-2.63%3,266,80014,799,000100%4.53-0.98%4.56-0.87%4.59-0.86%4.64-0.49%-0.14%
2020-10-234.594.624.554.55-1.09%-0.55%-2.47%2,120,3009,700,00060%4.58-0.24%4.60-0.37%4.63-0.26%4.67-0.09%-0.12%
2020-10-224.634.634.574.60-0.86%0.31%-1.48%2,665,10012,222,00072%4.59-1.19%4.62-0.80%4.64-0.15%4.670.02%-0.13%
2020-10-214.684.694.614.64-1.07%-0.02%-0.60%2,187,60010,153,00061%4.640.32%4.65-0.02%4.65-0.19%4.670.13%-0.14%
2020-10-204.634.694.554.691.08%1.38%0.60%2,980,90013,791,00083%4.63-1.18%4.66-0.02%4.66-0.49%4.660.11%-0.18%
2020-10-194.664.744.634.64-0.85%-0.88%-0.37%4,020,70018,822,000112%4.680.71%4.660.00%4.68-0.21%4.660.09%-0.23%
2020-10-164.644.684.624.680.86%0.69%0.58%3,163,80014,706,00087%4.650.35%4.66-0.70%4.690.02%4.65-0.11%-0.27%
2020-10-154.644.664.614.64-0.64%0.17%-0.39%3,164,80014,660,00075%4.63-1.05%4.69-0.49%4.690.11%4.66-0.58%-0.33%
2020-10-144.724.734.654.67-1.06%-0.23%-0.32%3,994,20018,698,00087%4.68-1.20%4.710.15%4.680.34%4.69-0.30%-0.34%
2020-10-134.744.794.714.720.00%-0.38%0.45%4,164,00019,730,00089%4.740.49%4.710.84%4.670.76%4.70-0.15%-0.39%