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
2019-02-213.333.383.273.29-1.20%-1.11%1.51%18,063,70060,104,000132%3.330.15%3.340.39%3.310.58%3.240.90%0.19%
2019-02-203.363.363.283.33-0.30%0.24%3.67%13,815,80045,892,000110%3.32-0.87%3.320.70%3.290.80%3.210.72%0.02%
2019-02-193.323.423.273.340.91%-0.33%4.74%24,110,70080,785,000206%3.352.29%3.301.88%3.271.59%3.191.69%-0.11%
2019-02-183.233.313.233.313.12%1.04%5.55%13,924,50045,613,000131%3.281.74%3.241.03%3.211.10%3.140.55%-0.36%
2019-02-153.223.243.203.21-0.31%-0.31%2.92%10,982,60035,364,000107%3.220.25%3.210.44%3.181.02%3.120.03%-0.43%
2019-02-143.203.243.193.220.63%0.25%3.27%10,908,50035,039,000107%3.210.63%3.191.05%3.151.29%3.120.00%-0.45%
2019-02-133.163.223.153.200.95%0.25%2.63%15,722,30050,187,000156%3.190.44%3.161.81%3.111.34%3.120.13%-0.45%
2019-02-123.093.253.083.172.26%-0.25%1.80%15,198,10048,293,000163%3.183.45%3.103.02%3.071.59%3.11-0.16%-0.47%
2019-02-113.043.103.023.102.31%0.91%-0.61%9,141,70028,079,000100%3.072.67%3.010.77%3.02-0.53%3.12-0.98%-0.45%
2019-02-012.943.032.933.033.77%1.27%-3.81%7,690,60023,007,00078%2.990.95%2.99-0.63%3.03-1.53%3.15-0.94%-0.34%
2019-01-312.983.002.912.92-2.01%-1.48%-8.18%8,227,20024,386,00076%2.96-1.76%3.01-1.92%3.08-1.60%3.18-0.81%-0.22%
2019-01-303.023.052.982.98-1.32%-1.23%-7.05%6,471,60019,528,00059%3.02-0.46%3.07-1.86%3.13-0.92%3.21-0.56%-0.11%
2019-01-293.123.142.943.02-3.82%-0.36%-6.33%12,577,50038,125,000110%3.03-4.05%3.13-2.41%3.16-1.77%3.22-0.80%-0.03%
2019-01-283.203.213.113.14-1.26%-0.60%-3.38%8,513,40026,891,00078%3.16-1.62%3.20-0.56%3.22-1.05%3.25-0.25%0.02%
2019-01-253.243.253.173.18-1.85%-0.97%-2.39%10,384,60033,342,00093%3.21-0.71%3.22-0.56%3.25-0.43%3.26-0.09%0.03%
2019-01-243.233.273.203.240.62%0.19%-0.64%8,925,60028,863,00081%3.230.59%3.24-0.95%3.27-0.15%3.26-0.03%0.03%
2019-01-233.213.243.193.22-0.31%0.16%-1.29%7,783,00025,023,00069%3.22-1.38%3.27-0.46%3.27-0.18%3.26-0.09%0.03%
2019-01-223.293.293.233.23-2.12%-0.92%-1.07%9,806,40031,972,00083%3.26-1.48%3.280.03%3.280.00%3.270.03%0.01%
2019-01-213.313.353.283.30-0.30%-0.27%1.10%12,713,20042,072,000108%3.310.98%3.280.46%3.280.40%3.260.18%-0.02%
2019-01-183.253.313.253.311.85%1.01%1.60%14,356,10047,038,000109%3.280.49%3.270.18%3.260.22%3.260.25%-0.11%
2019-01-173.283.293.243.25-0.61%-0.34%0.00%10,562,10034,440,00082%3.26-0.12%3.260.09%3.260.06%3.250.25%-0.22%
2019-01-163.273.293.243.27-0.30%0.15%0.86%11,505,60037,566,00090%3.270.15%3.260.25%3.25-0.03%3.240.22%-0.30%
2019-01-153.263.293.233.280.61%0.61%1.39%10,597,90034,551,00085%3.260.25%3.250.09%3.260.12%3.24-0.31%-0.37%
2019-01-143.243.293.223.260.31%0.25%0.46%13,149,60042,763,00093%3.250.43%3.25-0.18%3.25-0.09%3.25-0.09%-0.46%
2019-01-113.233.263.223.250.93%0.37%0.06%8,775,60028,417,00064%3.24-0.43%3.250.00%3.250.28%3.25-0.15%-0.67%
2019-01-103.253.283.213.22-0.92%-0.98%-1.01%10,395,70033,809,00075%3.25-0.40%3.25-0.09%3.250.37%3.25-0.03%-0.96%
2019-01-093.243.293.243.250.31%-0.46%-0.12%15,034,70049,090,000105%3.270.71%3.260.59%3.230.44%3.25-0.22%-0.99%
2019-01-083.243.263.223.240.00%-0.06%-0.64%11,239,80036,437,00082%3.24-0.49%3.240.56%3.22-0.68%3.26-0.34%-0.97%
2019-01-073.243.313.213.240.93%-0.55%-0.98%25,999,30084,703,000197%3.262.32%3.221.42%3.24-0.03%3.27-0.64%-0.95%
2019-01-043.113.233.113.210.00%0.82%-2.52%10,583,20033,697,00087%3.180.70%3.18-2.16%3.24-0.58%3.29-0.90%-0.91%