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:
华仁药业( 300110.SZ 深证)
板块 :医药制造业_h   资产重组   
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
2019-04-197.087.617.027.362.22%-0.69%-3.39%100,483,200744,699,00064%7.41-3.09%7.60-0.39%7.521.01%7.621.79%3.42%
2019-04-187.737.987.167.20-9.43%-5.85%-3.79%133,286,2001,019,305,00084%7.65-0.35%7.631.65%7.44-1.26%7.483.01%3.75%
2019-04-177.608.167.267.953.65%3.60%9.43%165,986,9001,273,810,000104%7.671.40%7.512.88%7.54-2.07%7.272.88%3.78%
2019-04-167.247.907.077.674.35%1.35%8.61%163,801,5001,239,582,000102%7.574.94%7.30-2.43%7.70-0.66%7.063.16%4.22%
2019-04-156.987.456.867.358.09%1.91%7.36%131,515,800948,499,00079%7.212.02%7.48-4.97%7.750.57%6.850.85%4.96%
2019-04-127.487.616.806.80-9.93%-3.81%0.18%149,038,2001,053,613,00094%7.07-12.15%7.87-2.60%7.702.46%6.792.69%5.08%
2019-04-118.018.547.477.55-7.36%-6.18%14.22%167,947,1001,351,530,000127%8.05-3.86%8.083.86%7.527.02%6.615.24%5.29%
2019-04-107.748.727.598.152.77%-2.63%29.76%177,339,0001,484,260,000153%8.377.16%7.7810.19%7.037.83%6.285.67%5.07%
2019-04-097.587.937.447.939.99%1.52%33.41%175,392,2001,369,994,000163%7.8111.73%7.0611.52%6.527.24%5.945.28%4.46%
2019-04-086.477.216.367.2110.08%3.13%27.70%140,607,600982,995,000138%6.998.15%6.334.99%6.083.14%5.653.65%3.94%
2019-04-046.116.685.956.557.91%1.33%20.25%205,545,7001,328,683,000214%6.4613.26%6.035.33%5.896.43%5.455.09%3.57%
2019-04-035.336.075.336.079.96%6.36%17.11%193,408,3001,103,703,000221%5.71-3.22%5.720.44%5.545.23%5.183.33%3.03%
2019-04-025.666.255.515.52-4.00%-6.39%10.05%204,237,9001,204,394,000304%5.906.08%5.709.26%5.268.03%5.027.25%2.71%
2019-04-015.755.755.235.759.94%3.44%22.94%194,699,2001,082,417,000380%5.566.29%5.2215.60%4.8711.29%4.6810.52%2.03%
2019-03-295.235.235.235.2310.11%0.00%23.58%28,452,200148,805,00079%5.2313.28%4.514.28%4.382.63%4.232.12%1.02%
2019-03-284.264.754.154.759.95%2.88%14.62%112,457,000519,264,000289%4.629.36%4.335.98%4.265.44%4.144.70%0.84%
2019-03-274.064.364.014.328.54%2.32%9.15%111,395,300470,335,000342%4.2210.03%4.086.00%4.044.63%3.963.10%0.38%
2019-03-263.873.983.703.983.65%3.73%3.67%43,010,600165,034,000161%3.84-0.47%3.85-0.98%3.86-0.34%3.84-0.49%0.13%
2019-03-253.843.903.813.84-1.54%-0.39%-0.47%21,796,50084,020,00082%3.86-0.64%3.890.18%3.880.21%3.860.16%0.29%
2019-03-223.933.943.823.90-0.51%0.52%1.25%21,156,00082,093,00077%3.88-1.12%3.880.00%3.870.60%3.85-0.05%0.35%
2019-03-213.883.973.853.921.03%-0.10%1.71%29,289,800114,943,00098%3.922.43%3.881.02%3.851.29%3.85-0.31%0.48%
2019-03-203.883.883.753.880.00%1.28%0.36%22,130,50084,785,00068%3.83-1.29%3.840.66%3.80-0.42%3.870.10%0.69%
2019-03-193.903.953.843.88-0.26%-0.03%0.47%23,182,10089,972,00069%3.881.44%3.821.54%3.81-0.76%3.860.47%0.80%
2019-03-183.743.913.723.894.01%1.67%1.20%29,882,600114,316,00085%3.832.55%3.76-0.69%3.840.13%3.840.39%0.85%
2019-03-153.683.773.683.741.63%0.24%-2.32%18,934,30070,641,00052%3.730.57%3.79-2.09%3.84-0.57%3.830.29%0.91%
2019-03-143.803.843.623.68-3.92%-0.81%-3.61%26,138,80096,986,00070%3.71-4.58%3.87-0.49%3.86-1.25%3.820.16%0.94%
2019-03-133.953.963.773.83-3.04%-1.49%0.47%30,333,900117,937,00085%3.89-1.64%3.890.08%3.910.39%3.810.58%1.03%
2019-03-123.954.023.883.951.28%-0.08%4.22%41,068,100162,358,000117%3.953.84%3.88-0.36%3.891.20%3.791.07%1.12%
2019-03-113.703.903.703.904.84%2.44%4.00%33,798,300128,671,00093%3.81-1.86%3.900.08%3.850.63%3.750.83%1.24%
2019-03-083.973.993.703.720.00%-4.10%0.03%47,180,200183,030,000133%3.88-2.56%3.901.30%3.821.19%3.721.17%1.32%