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
2019-09-305.745.745.495.59-2.78%0.23%-5.32%10,148,20056,600,000118%5.58-1.41%5.62-1.58%5.72-1.28%5.90-1.60%-0.95%
2019-09-275.525.785.525.754.74%1.64%-4.17%8,580,40048,540,000104%5.660.73%5.71-1.43%5.80-1.14%6.00-1.27%-0.75%
2019-09-265.795.855.485.49-5.34%-2.24%-9.66%12,777,20071,760,000158%5.62-3.72%5.79-2.62%5.86-2.27%6.08-2.44%-0.60%
2019-09-255.996.035.745.80-3.65%-0.57%-6.89%11,955,60069,740,000155%5.83-3.60%5.94-2.30%6.00-1.91%6.23-2.15%-0.34%
2019-09-246.066.106.006.02-0.66%-0.51%-5.44%6,320,90038,250,00080%6.05-0.13%6.08-0.62%6.12-1.24%6.37-0.61%-0.12%
2019-09-236.146.206.006.06-1.30%0.02%-5.39%5,568,50033,740,00067%6.06-1.78%6.12-0.78%6.19-1.42%6.41-0.47%-0.02%
2019-09-206.236.236.136.14-0.97%-0.47%-4.58%4,086,40025,210,00047%6.170.11%6.17-1.03%6.28-0.81%6.44-0.39%0.06%
2019-09-196.166.206.106.200.65%0.62%-4.02%4,049,00024,950,00043%6.16-0.21%6.23-1.39%6.33-1.20%6.46-0.19%0.15%
2019-09-186.196.256.136.16-0.32%-0.24%-4.82%6,089,00037,600,00062%6.18-1.86%6.32-1.28%6.41-1.35%6.47-0.20%0.20%
2019-09-176.466.486.166.18-4.63%-1.78%-4.70%11,314,90071,190,000113%6.29-3.17%6.40-2.01%6.50-0.70%6.49-0.15%0.23%
2019-09-166.546.566.466.48-1.07%-0.28%-0.23%6,980,70045,360,00076%6.50-0.32%6.54-0.64%6.550.15%6.500.32%0.24%
2019-09-126.546.596.466.550.31%0.48%1.17%5,352,70034,892,00058%6.52-0.73%6.580.29%6.54-0.03%6.470.26%0.20%
2019-09-116.676.726.516.53-1.95%-0.56%1.13%10,376,00068,144,000108%6.57-0.59%6.560.48%6.540.29%6.460.12%0.20%
2019-09-106.496.726.446.662.46%0.82%3.27%14,456,10095,496,000150%6.611.96%6.530.49%6.520.74%6.450.12%0.24%
2019-09-096.516.566.406.500.15%0.32%0.92%10,019,30064,913,00098%6.480.36%6.500.11%6.470.44%6.440.34%0.35%
2019-09-066.536.536.386.490.31%0.53%1.11%9,214,90059,491,00092%6.46-1.28%6.490.25%6.440.58%6.420.36%0.34%
2019-09-056.536.656.466.47-0.15%-1.07%1.16%11,539,10075,467,000116%6.541.44%6.471.32%6.410.85%6.400.46%0.35%
2019-09-046.426.546.386.480.15%0.51%1.77%7,585,00048,901,00080%6.450.55%6.390.98%6.35-0.30%6.370.32%0.35%
2019-09-036.286.496.286.473.03%0.90%1.94%9,903,20063,499,000104%6.412.23%6.330.46%6.37-0.69%6.350.11%0.35%
2019-09-026.226.336.186.281.29%0.13%-0.95%5,926,10037,170,00063%6.270.16%6.30-1.22%6.410.22%6.34-0.05%0.44%
2019-08-306.296.356.156.20-0.80%-0.99%-2.25%8,237,60051,586,00085%6.26-1.22%6.38-1.42%6.400.17%6.34-0.06%0.49%
2019-08-296.466.526.206.25-3.10%-1.40%-1.53%10,360,70065,678,000106%6.34-2.33%6.470.30%6.390.14%6.350.25%0.56%
2019-08-286.566.606.436.45-2.86%-0.62%1.88%11,316,10073,443,000122%6.49-0.55%6.451.19%6.380.84%6.330.51%0.53%
2019-08-276.336.696.296.647.10%1.75%5.41%18,077,100117,975,000200%6.535.00%6.372.49%6.331.44%6.301.25%0.49%
2019-08-266.136.336.136.20-2.21%-0.24%-0.34%8,165,00050,742,00096%6.22-0.21%6.220.03%6.24-0.35%6.220.27%0.28%
2019-08-236.216.366.106.342.59%1.80%2.19%10,509,70065,458,000130%6.230.47%6.22-0.58%6.26-0.40%6.200.42%0.19%
2019-08-226.186.256.146.180.00%-0.31%0.03%5,345,30033,138,00070%6.20-0.16%6.25-0.57%6.280.24%6.180.44%0.08%
2019-08-216.296.326.156.18-2.06%-0.47%0.47%8,295,30051,509,000110%6.21-2.10%6.29-0.63%6.270.05%6.150.38%-0.05%
2019-08-206.356.416.296.31-0.63%-0.50%2.97%6,750,30042,812,00098%6.340.35%6.330.93%6.270.95%6.130.94%-0.18%
2019-08-196.316.386.246.350.00%0.47%4.60%7,849,60049,610,000113%6.32-0.03%6.270.58%6.210.88%6.070.46%-0.40%