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
2019-08-233.273.323.263.300.92%0.06%1.48%10,675,60035,212,000142%3.301.01%3.280.21%3.280.25%3.250.40%-0.12%
2019-08-223.263.283.253.270.31%0.15%0.96%6,081,90019,859,00085%3.27-0.09%3.270.03%3.270.34%3.240.22%-0.22%
2019-08-213.283.293.253.26-0.61%-0.24%0.87%6,077,00019,857,00087%3.27-0.61%3.270.03%3.260.18%3.230.28%-0.29%
2019-08-203.303.313.273.28-0.30%-0.24%1.77%7,247,10023,827,000103%3.290.64%3.270.62%3.250.43%3.220.28%-0.40%
2019-08-193.263.303.223.291.23%0.70%2.36%11,028,80036,027,000146%3.27-0.03%3.250.43%3.240.56%3.21-0.06%-0.54%
2019-08-163.243.343.223.250.93%-0.55%1.06%12,143,20039,682,000169%3.272.13%3.241.09%3.220.94%3.22-0.03%-0.55%
2019-08-153.153.253.143.220.94%0.63%0.09%6,908,80022,110,000102%3.20-0.62%3.200.25%3.190.19%3.22-0.53%-0.57%
2019-08-143.233.243.193.19-0.62%-0.93%-1.36%5,784,20018,628,00086%3.221.16%3.200.50%3.190.32%3.23-0.46%-0.51%
2019-08-133.193.223.163.210.31%0.85%-1.20%4,515,50014,374,00067%3.180.16%3.180.13%3.18-0.31%3.25-0.82%-0.45%
2019-08-123.183.203.153.200.63%0.69%-2.32%5,361,00017,037,00074%3.180.03%3.180.03%3.19-0.78%3.28-0.49%-0.34%
2019-08-093.183.193.153.180.63%0.09%-3.40%6,363,00020,218,00088%3.180.28%3.17-0.50%3.21-0.77%3.29-0.54%-0.25%
2019-08-083.143.193.143.160.32%-0.25%-4.53%4,505,40014,274,00064%3.17-0.19%3.19-1.09%3.24-0.92%3.31-0.51%-0.17%
2019-08-073.203.213.153.15-0.94%-0.76%-5.32%7,358,30023,352,000103%3.17-1.06%3.23-1.23%3.27-1.12%3.33-0.86%-0.09%
2019-08-063.263.293.153.18-3.05%-0.87%-5.24%12,691,90040,712,000178%3.21-3.17%3.27-2.13%3.30-2.10%3.36-1.09%0.04%
2019-08-053.323.363.263.28-1.20%-1.00%-3.33%6,965,70023,075,000103%3.31-0.33%3.34-0.95%3.37-0.50%3.39-0.18%0.19%
2019-08-023.353.363.303.32-1.19%-0.12%-2.32%6,570,10021,837,00093%3.32-1.48%3.37-1.29%3.39-0.56%3.40-0.21%0.25%
2019-08-013.413.423.363.36-1.47%-0.41%-1.35%6,447,70021,755,00091%3.37-1.32%3.41-0.29%3.41-0.21%3.410.06%0.27%
2019-07-313.433.443.413.41-0.58%-0.26%0.18%4,857,30016,605,00067%3.42-0.52%3.420.06%3.42-0.12%3.400.15%0.26%
2019-07-303.383.463.383.431.48%-0.20%0.91%8,611,60029,595,000112%3.441.12%3.420.44%3.420.23%3.400.27%0.23%
2019-07-293.423.423.383.38-0.88%-0.56%-0.29%4,757,10016,171,00062%3.40-0.32%3.41-0.38%3.410.21%3.390.44%0.17%
2019-07-263.393.423.393.410.00%0.00%1.04%3,834,80013,076,00044%3.410.12%3.420.06%3.410.06%3.380.21%0.05%
2019-07-253.423.433.393.410.00%0.12%1.25%5,404,60018,410,00062%3.41-0.73%3.420.32%3.400.21%3.370.30%-0.01%
2019-07-243.443.463.403.41-0.58%-0.61%1.55%7,946,80027,265,00091%3.430.62%3.410.27%3.400.33%3.360.42%-0.10%
2019-07-233.353.453.343.432.39%0.59%2.57%10,404,00035,481,000121%3.410.92%3.400.44%3.390.42%3.340.48%-0.19%
2019-07-223.383.423.343.35-1.18%-0.86%0.66%9,696,60032,764,000115%3.38-0.53%3.380.09%3.370.60%3.330.39%-0.30%
2019-07-193.383.423.383.390.00%-0.21%2.26%7,617,50025,875,00084%3.400.80%3.380.48%3.350.48%3.320.03%-0.45%
2019-07-183.383.403.353.390.00%0.59%2.29%9,109,30030,696,000100%3.37-0.06%3.360.75%3.340.54%3.31-0.06%-0.50%
2019-07-173.353.403.333.391.19%0.53%2.23%9,861,80033,254,000111%3.370.96%3.340.76%3.320.67%3.32-0.15%-0.51%
2019-07-163.363.373.323.350.00%0.30%0.87%7,302,60024,394,00081%3.340.79%3.310.61%3.300.43%3.32-0.36%-0.50%
2019-07-153.263.383.253.350.00%1.09%0.51%16,403,90054,367,000180%3.311.78%3.290.98%3.280.34%3.33-0.74%-0.44%