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:
红日药业( 300026.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
2019-04-193.633.663.613.661.10%0.63%-1.53%17,876,20065,021,00048%3.64-0.08%3.650.36%3.64-0.14%3.72-0.16%0.21%
2019-04-183.663.663.623.62-1.09%-0.55%-2.77%19,472,60070,882,00048%3.64-0.63%3.64-0.25%3.65-1.06%3.72-0.05%0.26%
2019-04-173.663.693.643.66-0.27%-0.08%-1.74%22,459,00082,274,00051%3.661.52%3.64-0.03%3.69-1.18%3.73-0.13%0.31%
2019-04-163.603.683.553.671.94%1.72%-1.61%25,954,50093,635,00052%3.61-1.48%3.65-1.73%3.73-0.43%3.73-0.19%0.40%
2019-04-153.693.713.603.60-1.37%-1.69%-3.67%29,343,200107,462,00053%3.660.00%3.71-1.49%3.75-0.11%3.740.27%0.55%
2019-04-123.683.713.633.65-0.82%-0.33%-2.07%28,806,500105,502,00050%3.66-2.53%3.77-0.34%3.75-0.19%3.730.27%0.55%
2019-04-113.863.883.673.68-3.66%-2.05%-1.00%56,562,400212,523,000100%3.76-1.52%3.780.37%3.760.27%3.720.57%0.53%
2019-04-103.743.873.713.821.87%0.13%3.35%66,711,200254,523,000122%3.821.90%3.760.86%3.750.48%3.700.76%0.45%
2019-04-093.763.793.713.750.00%0.16%2.24%36,595,300137,005,00070%3.740.65%3.730.27%3.730.00%3.670.33%0.32%
2019-04-083.763.773.663.750.27%0.81%2.57%60,048,200223,405,000117%3.72-0.43%3.72-0.21%3.730.62%3.660.41%0.29%
2019-04-043.763.803.703.740.00%0.11%2.72%50,606,700189,072,000105%3.740.70%3.73-0.05%3.710.73%3.640.39%0.25%
2019-04-033.693.763.673.740.54%0.81%3.12%53,175,600197,300,000114%3.71-0.86%3.730.89%3.680.85%3.630.42%0.19%
2019-04-023.823.823.703.72-2.11%-0.59%2.99%66,480,400248,753,000154%3.740.13%3.701.37%3.651.25%3.610.75%0.16%
2019-04-013.643.873.613.804.97%1.69%6.00%92,793,700346,790,000235%3.744.74%3.652.96%3.602.01%3.591.36%0.11%
2019-03-293.493.643.463.623.72%1.46%2.35%48,449,000172,862,000138%3.570.73%3.540.74%3.530.14%3.540.26%0.00%
2019-03-283.553.603.483.49-2.51%-1.47%-1.08%39,697,800140,623,000119%3.540.63%3.520.11%3.53-0.20%3.530.09%-0.02%
2019-03-273.463.593.433.584.07%1.70%1.56%48,330,900170,135,000143%3.521.00%3.51-0.34%3.54-0.09%3.53-0.23%-0.01%
2019-03-263.533.553.423.44-1.99%-1.29%-2.63%33,604,600117,121,000100%3.49-1.58%3.53-0.98%3.54-0.34%3.53-0.56%0.07%
2019-03-253.543.583.513.51-2.50%-0.88%-1.21%25,663,40090,879,00074%3.54-0.42%3.560.14%3.550.23%3.550.03%0.20%
2019-03-223.623.623.493.600.28%1.24%1.35%33,336,000118,534,00093%3.56-0.67%3.560.17%3.540.37%3.55-0.03%0.28%
2019-03-213.533.623.513.591.70%0.28%1.04%34,642,000124,006,00092%3.581.73%3.550.77%3.530.46%3.55-0.20%0.36%
2019-03-203.523.553.483.530.00%0.31%-0.84%21,622,40076,092,00053%3.52-0.57%3.520.29%3.51-0.48%3.560.14%0.51%
2019-03-193.553.573.513.53-0.56%-0.25%-0.70%32,847,800116,239,00075%3.540.80%3.510.26%3.53-0.70%3.560.23%0.59%
2019-03-183.473.573.443.552.31%1.11%0.08%35,512,700124,695,00079%3.510.72%3.50-0.82%3.56-0.14%3.550.25%0.64%
2019-03-153.463.523.443.470.29%-0.46%-1.92%28,958,800100,949,00063%3.49-0.66%3.53-1.37%3.56-0.25%3.540.11%0.71%
2019-03-143.533.653.423.46-2.81%-1.40%-2.09%40,812,600143,230,00091%3.51-2.23%3.58-0.31%3.57-0.61%3.530.20%0.74%
2019-03-133.633.663.523.56-1.93%-0.81%0.94%41,510,200148,994,00097%3.59-1.32%3.590.34%3.590.48%3.530.48%0.79%
2019-03-123.663.693.583.630.00%-0.19%3.42%49,127,600178,685,000119%3.642.77%3.580.14%3.570.96%3.510.80%0.83%
2019-03-113.453.643.453.634.91%2.57%4.25%38,134,800134,955,00090%3.54-0.56%3.580.37%3.540.54%3.480.78%0.91%
2019-03-083.603.693.463.460.00%-2.78%0.14%52,766,200187,775,000124%3.56-1.63%3.560.85%3.520.63%3.460.82%0.95%