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:
红日药业( 300026.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
2022-12-096.527.036.456.844.11%0.51%4.11%173,138,2001,178,130,000172%6.813.44%6.632.02%6.581.46%6.570.66%-0.57%
2022-12-086.586.706.456.57-1.20%-0.14%0.66%123,110,600809,910,000132%6.581.53%6.500.43%6.490.54%6.53-0.14%-0.66%
2022-12-076.276.656.156.655.22%2.62%1.74%154,484,8001,000,987,000168%6.480.70%6.470.39%6.45-0.36%6.54-0.05%-0.67%
2022-12-066.436.656.306.32-2.17%-1.79%-3.35%98,348,100632,901,000111%6.44-1.02%6.450.05%6.48-0.83%6.54-1.71%-0.71%
2022-12-056.426.616.416.461.41%-0.63%-2.90%87,752,900570,467,00092%6.501.83%6.44-0.60%6.53-0.28%6.65-1.12%-0.47%
2022-12-026.326.486.326.370.00%-0.22%-5.32%56,752,500362,283,00056%6.38-0.72%6.48-1.32%6.55-0.43%6.73-1.42%-0.29%
2022-12-016.726.756.336.37-4.07%-0.93%-6.67%115,108,800740,108,000102%6.43-3.19%6.57-1.17%6.58-0.99%6.83-1.03%-0.06%
2022-11-306.666.776.546.64-0.75%-0.03%-3.71%73,706,800489,567,00067%6.64-0.78%6.650.32%6.640.61%6.90-0.33%0.13%
2022-11-296.416.786.406.691.98%-0.06%-3.31%87,180,600583,554,00079%6.691.49%6.630.05%6.60-2.28%6.92-0.32%0.11%
2022-11-286.546.756.466.56-1.20%-0.55%-5.49%69,015,700455,198,00058%6.600.27%6.620.75%6.76-1.52%6.94-0.24%0.13%
2022-11-256.746.836.416.64-1.34%0.94%-4.57%73,537,200483,749,00057%6.58-1.51%6.58-3.64%6.86-1.85%6.96-0.20%0.16%
2022-11-246.476.796.476.733.86%0.76%-3.47%95,542,700638,131,00070%6.683.02%6.82-1.97%6.99-0.89%6.97-0.29%0.18%
2022-11-236.806.876.306.48-5.81%-0.05%-7.32%111,147,700720,529,00078%6.48-9.44%6.96-3.17%7.05-1.21%6.99-0.41%0.21%
2022-11-227.377.576.826.88-4.58%-3.90%-2.01%153,942,5001,102,023,000115%7.160.01%7.190.21%7.140.65%7.020.67%0.31%
2022-11-217.157.296.997.21-0.69%0.73%3.38%113,310,000811,082,00091%7.16-1.09%7.170.69%7.090.75%6.970.66%0.30%
2022-11-186.957.476.927.262.83%0.32%4.79%163,540,2001,183,498,000136%7.242.03%7.121.79%7.041.21%6.930.93%0.27%
2022-11-176.887.256.837.062.32%-0.47%2.86%108,691,900770,990,00094%7.091.97%7.000.82%6.960.32%6.860.79%0.23%
2022-11-167.007.116.826.90-2.82%-0.81%1.32%90,948,200632,653,00075%6.960.06%6.940.27%6.930.20%6.81-0.51%0.20%
2022-11-157.007.126.777.100.57%2.13%3.73%136,825,800951,232,000104%6.950.39%6.920.01%6.920.77%6.85-0.12%0.43%
2022-11-146.467.066.457.067.29%1.95%3.02%165,925,4001,149,112,000128%6.930.42%6.920.23%6.870.93%6.850.02%0.62%
2022-11-116.937.206.566.58-4.08%-4.58%-3.97%163,553,8001,127,887,000127%6.90-0.86%6.911.25%6.800.82%6.850.03%0.78%
2022-11-106.987.106.836.86-1.86%-1.38%0.15%105,626,700734,715,00084%6.961.06%6.821.72%6.751.22%6.850.04%0.98%
2022-11-096.587.066.546.996.23%1.55%2.09%153,457,9001,056,257,000112%6.885.83%6.711.81%6.67-1.30%6.850.62%1.25%
2022-11-086.576.646.336.581.08%1.17%-3.31%75,240,800489,392,00052%6.50-1.08%6.59-0.29%6.76-1.26%6.810.50%1.37%
2022-11-076.756.796.446.51-2.54%-0.99%-3.85%91,636,300602,502,00063%6.58-1.29%6.61-3.37%6.84-0.74%6.770.39%1.42%
2022-11-046.576.786.536.681.06%0.29%-0.96%98,734,600657,647,00066%6.661.09%6.84-1.41%6.89-0.43%6.750.57%1.56%
2022-11-036.506.766.406.61-2.79%0.32%-1.45%151,575,300998,658,000102%6.59-7.55%6.93-1.58%6.92-0.76%6.710.46%1.64%
2022-11-026.907.396.726.80-3.55%-4.59%1.86%187,750,0001,338,132,000141%7.130.74%7.051.35%6.981.91%6.681.75%1.73%
2022-11-017.067.386.837.05-0.42%-0.35%7.45%113,559,200803,467,00089%7.082.26%6.950.81%6.841.97%6.561.82%1.74%
2022-10-316.807.246.547.080.00%2.33%9.87%149,729,7001,035,957,000110%6.920.45%6.901.83%6.711.57%6.441.61%1.90%