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:
常山药业( 300255.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
2021-01-255.996.065.795.84-3.95%-1.45%-0.09%13,390,30079,351,000147%5.93-3.72%6.030.07%5.980.03%5.850.36%-0.52%
2021-01-225.946.385.916.082.70%-1.22%4.40%22,959,100141,324,000281%6.165.09%6.023.35%5.983.14%5.821.82%-0.62%
2021-01-215.805.955.765.920.85%1.08%3.50%9,023,70052,852,000131%5.860.55%5.830.24%5.801.15%5.72-0.66%-0.84%
2021-01-205.795.935.715.871.73%0.77%1.95%7,626,90044,426,000102%5.830.78%5.821.04%5.731.63%5.76-1.00%-0.85%
2021-01-195.795.845.705.77-0.35%-0.17%-0.79%4,571,80026,427,00057%5.78-0.86%5.761.29%5.640.45%5.82-1.64%-0.81%
2021-01-185.785.915.755.790.70%-0.69%-2.08%5,530,10032,238,00062%5.832.61%5.682.18%5.620.04%5.91-1.17%-0.63%
2021-01-155.605.765.505.753.79%1.20%-3.89%7,231,00041,090,00070%5.682.53%5.560.42%5.61-0.60%5.98-0.62%-0.59%
2021-01-145.455.625.455.541.65%-0.04%-7.97%5,898,80032,690,00055%5.541.39%5.54-1.27%5.65-2.23%6.02-0.63%-0.65%
2021-01-135.605.605.385.45-3.02%-0.29%-10.04%8,133,00044,456,00073%5.47-2.60%5.61-2.27%5.78-2.66%6.06-1.00%-0.66%
2021-01-125.625.735.535.62-0.88%0.14%-8.15%7,452,30041,825,00069%5.61-2.47%5.74-2.80%5.93-2.82%6.12-0.68%-0.65%
2021-01-115.905.945.645.67-4.22%-1.46%-7.97%7,828,20045,042,00073%5.75-1.71%5.90-2.46%6.11-1.56%6.16-0.58%-0.76%
2021-01-085.915.965.725.920.34%1.13%-4.47%7,224,30042,294,00070%5.85-2.63%6.05-2.79%6.20-0.64%6.20-0.45%-0.68%
2021-01-076.156.175.885.90-4.99%-1.86%-5.22%14,087,60084,701,000138%6.01-3.75%6.23-1.67%6.24-0.73%6.23-0.78%-0.65%
2021-01-066.306.376.166.21-2.66%-0.58%-1.02%10,424,50065,116,000107%6.25-3.03%6.330.03%6.29-0.02%6.27-0.51%-0.59%
2021-01-056.386.566.336.38-0.47%-0.95%1.17%13,166,30084,803,000136%6.442.22%6.331.48%6.291.08%6.310.10%-0.54%
2021-01-046.186.466.066.413.72%1.73%1.75%16,593,600104,564,000172%6.301.78%6.240.84%6.220.58%6.30-0.71%-0.57%
2020-12-316.166.276.136.180.32%-0.18%-2.60%6,929,50042,903,00069%6.190.77%6.190.18%6.19-0.15%6.35-1.23%-0.51%
2020-12-306.206.216.076.160.00%0.26%-4.11%7,515,20046,175,00065%6.14-1.41%6.18-0.39%6.20-0.93%6.42-0.80%-0.37%
2020-12-296.256.396.146.16-1.28%-1.16%-4.88%6,668,30041,554,00055%6.231.14%6.20-0.03%6.25-1.11%6.48-0.84%-0.27%
2020-12-286.196.276.046.240.32%1.27%-4.46%9,222,00056,822,00064%6.16-1.06%6.20-1.45%6.32-0.78%6.53-1.83%-0.16%
2020-12-256.206.286.186.22-0.32%-0.13%-6.51%5,349,30033,314,00029%6.23-0.05%6.29-1.43%6.37-0.95%6.650.23%0.24%
2020-12-246.326.346.176.24-1.27%0.14%-6.00%8,250,10051,407,00043%6.23-2.09%6.38-0.69%6.44-1.62%6.64-0.12%0.16%
2020-12-236.436.486.296.32-1.40%-0.69%-4.91%12,220,20077,768,00066%6.36-2.15%6.43-1.06%6.54-0.91%6.65-0.14%0.15%
2020-12-226.376.626.356.41-0.77%-1.45%-3.68%12,717,60082,710,00072%6.501.42%6.50-1.52%6.60-0.68%6.66-0.09%0.13%
2020-12-216.426.566.306.460.47%0.73%-3.02%10,846,10069,555,00064%6.41-1.97%6.60-1.02%6.65-1.82%6.66-0.12%0.11%
2020-12-186.666.706.426.43-4.46%-1.71%-3.58%18,059,200118,146,000110%6.54-3.21%6.67-0.85%6.770.33%6.67-0.17%0.07%
2020-12-176.666.906.656.730.15%-0.43%0.75%18,310,100123,766,000123%6.760.90%6.72-1.45%6.750.40%6.680.21%0.04%
2020-12-166.696.786.626.72-0.30%0.31%0.81%14,342,70096,085,000101%6.70-0.13%6.821.01%6.720.36%6.670.17%-0.04%
2020-12-156.606.846.536.74-2.03%0.48%1.28%24,763,700166,117,000184%6.71-3.18%6.750.36%6.700.27%6.660.29%-0.17%
2020-12-146.657.176.646.880.00%-0.69%3.68%42,855,700296,900,000366%6.939.66%6.736.05%6.684.51%6.642.11%-0.31%