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:
仟源医药( 300254.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
2021-01-225.886.075.815.91-1.50%0.12%0.27%3,890,10022,965,000120%5.90-2.91%6.00-0.73%5.990.40%5.89-0.39%-1.08%
2021-01-215.956.395.946.000.67%-1.32%1.40%5,163,00031,389,000169%6.081.95%6.041.11%5.972.07%5.92-0.32%-1.15%
2021-01-205.996.065.895.96-0.50%-0.07%0.40%2,264,40013,505,00075%5.96-1.06%5.971.25%5.840.90%5.94-0.98%-1.28%
2021-01-195.986.115.925.990.50%-0.63%-0.08%2,824,00017,022,00090%6.031.52%5.902.45%5.790.28%6.00-0.79%-1.30%
2021-01-185.746.045.725.963.83%0.37%-1.37%3,639,20021,611,000117%5.943.88%5.761.77%5.78-0.04%6.04-1.24%-1.27%
2021-01-155.595.815.565.742.68%0.42%-6.19%2,721,80015,558,00086%5.722.58%5.66-1.21%5.78-1.45%6.12-1.37%-1.19%
2021-01-145.575.695.475.590.18%0.32%-9.90%2,887,90016,091,00090%5.57-2.01%5.73-2.30%5.86-2.58%6.20-1.48%-1.11%
2021-01-135.955.985.585.58-5.90%-1.86%-11.39%3,411,60019,400,000113%5.69-4.57%5.86-2.83%6.02-2.87%6.30-1.64%-1.01%
2021-01-125.886.115.855.93-0.17%-0.47%-7.37%2,562,40015,268,00095%5.96-0.40%6.03-1.82%6.20-1.78%6.40-1.20%-0.89%
2021-01-116.196.195.915.94-3.57%-0.70%-8.33%3,001,30017,955,000112%5.98-2.80%6.15-2.74%6.31-2.32%6.48-1.42%-0.85%
2021-01-086.206.316.026.16-0.65%0.10%-6.28%2,874,60017,690,000113%6.15-1.69%6.32-2.15%6.46-1.68%6.57-1.07%-0.78%
2021-01-076.476.476.116.20-4.17%-0.96%-6.68%4,141,50025,924,000163%6.26-4.37%6.46-3.28%6.57-1.96%6.64-1.63%-0.77%
2021-01-066.676.736.456.47-3.00%-1.16%-4.20%3,161,70020,696,000139%6.55-2.53%6.68-1.45%6.70-0.83%6.75-1.14%-0.67%
2021-01-056.806.876.646.67-2.06%-0.68%-2.37%2,118,20014,226,00095%6.72-1.44%6.78-0.02%6.76-0.12%6.83-0.50%-0.63%
2021-01-046.866.896.756.81-1.16%-0.06%-0.82%2,424,40016,521,000109%6.810.34%6.780.50%6.760.03%6.87-0.49%-0.68%
2020-12-316.686.896.686.892.99%1.46%-0.14%1,948,30013,230,00087%6.791.50%6.740.22%6.760.19%6.90-0.55%-0.71%
2020-12-306.656.756.646.690.30%-0.01%-3.57%1,453,2009,723,00062%6.69-0.54%6.73-0.61%6.75-0.91%6.94-0.47%-0.76%
2020-12-296.656.826.626.67-0.45%-0.85%-4.32%1,270,2008,545,00051%6.73-0.33%6.770.07%6.81-1.12%6.97-0.44%-0.83%
2020-12-286.896.976.676.70-2.76%-0.73%-4.31%2,225,50015,021,00090%6.75-0.93%6.76-1.17%6.89-0.78%7.00-0.77%-0.84%
2020-12-256.636.956.626.893.14%1.15%-2.35%2,159,30014,709,00088%6.811.13%6.84-1.45%6.94-0.80%7.06-0.70%-0.82%
2020-12-246.936.966.666.68-3.61%-0.83%-5.99%2,929,60019,734,000115%6.74-3.81%6.94-1.60%7.00-1.33%7.11-1.02%-0.80%
2020-12-237.007.156.926.93-1.28%-1.04%-3.47%2,351,70016,470,000101%7.00-1.37%7.06-0.54%7.09-0.25%7.18-0.66%-0.72%
2020-12-227.057.236.997.02-0.43%-1.13%-2.86%3,018,50021,430,000135%7.100.61%7.10-0.28%7.11-0.35%7.23-0.70%-0.70%
2020-12-217.017.146.957.050.14%-0.10%-3.13%2,228,60015,727,000104%7.06-0.95%7.12-0.18%7.13-0.78%7.28-0.95%-0.67%
2020-12-187.237.267.027.04-2.90%-1.19%-4.19%2,392,30017,045,000113%7.13-0.46%7.13-0.52%7.19-0.58%7.35-0.86%-0.62%
2020-12-177.147.326.967.252.26%1.29%-2.19%2,563,60018,349,000125%7.160.80%7.17-0.90%7.23-0.80%7.41-1.06%-0.56%
2020-12-167.267.267.037.09-2.34%-0.15%-5.35%2,560,80018,184,000125%7.10-2.94%7.23-1.23%7.29-1.38%7.49-1.11%-0.49%
2020-12-157.337.437.257.26-1.76%-0.77%-4.16%1,203,9008,808,00063%7.32-0.22%7.32-0.58%7.39-0.66%7.58-0.59%-0.41%
2020-12-147.167.457.167.391.65%0.79%-3.02%2,187,80016,042,000108%7.330.30%7.36-0.90%7.44-1.16%7.62-0.52%-0.40%
2020-12-117.577.577.177.270.00%-0.55%-5.09%2,604,20019,038,000127%7.31-2.68%7.43-1.69%7.53-1.54%7.66-0.56%-0.45%