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:
仁和药业( 000650.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2021-01-225.965.975.785.85-2.01%-0.20%-1.73%14,943,70087,598,00099%5.86-1.92%5.93-1.05%5.96-0.72%5.95-0.27%-0.19%
2021-01-215.946.025.935.970.17%-0.12%0.02%12,542,30074,966,00085%5.980.17%5.99-0.08%6.00-0.07%5.97-0.37%-0.23%
2021-01-205.996.005.955.96-0.83%-0.12%-0.52%8,329,60049,700,00054%5.97-0.86%6.00-0.33%6.010.30%5.99-0.23%-0.26%
2021-01-195.986.075.966.010.17%-0.15%0.08%11,882,30071,524,00076%6.020.47%6.020.10%5.990.30%6.01-0.08%-0.35%
2021-01-186.006.035.946.00-0.17%0.15%-0.17%14,626,50087,629,00091%5.99-0.68%6.010.47%5.970.37%6.01-0.10%-0.39%
2021-01-156.046.165.936.010.84%-0.36%-0.10%17,920,400108,087,000114%6.030.52%5.980.66%5.950.10%6.020.00%-0.43%
2021-01-145.976.115.935.96-0.17%-0.68%-0.93%17,221,000103,350,000114%6.001.18%5.940.70%5.94-0.62%6.02-0.03%-0.50%
2021-01-135.886.145.775.971.70%0.66%-0.80%24,625,900146,044,000172%5.931.39%5.90-0.39%5.98-0.76%6.02-0.30%-0.53%
2021-01-125.805.905.785.871.21%0.34%-2.75%8,166,80047,774,00063%5.85-0.54%5.92-1.68%6.03-0.46%6.04-0.05%-0.54%
2021-01-115.986.005.805.80-3.49%-1.39%-3.96%17,367,200102,157,000120%5.88-2.24%6.03-1.44%6.05-0.71%6.04-0.49%-0.65%
2021-01-086.076.115.926.01-2.28%-0.12%-0.97%14,416,20086,749,000110%6.02-2.62%6.11-0.29%6.10-0.15%6.07-0.61%-0.61%
2021-01-076.136.276.116.150.16%-0.47%0.72%16,893,200104,388,000124%6.180.75%6.130.67%6.110.54%6.11-0.70%-0.59%
2021-01-066.096.176.076.140.66%0.11%-0.15%13,342,00081,823,00092%6.131.01%6.090.46%6.070.36%6.15-1.11%-0.53%
2021-01-056.076.156.026.100.16%0.46%-1.90%14,146,40085,901,00088%6.070.13%6.060.25%6.050.45%6.22-0.48%-0.40%
2021-01-046.086.126.026.09-0.16%0.43%-2.53%12,736,20077,238,00079%6.060.27%6.050.27%6.02-0.22%6.25-0.56%-0.38%
2020-12-316.016.105.986.101.50%0.86%-2.91%11,080,50067,011,00068%6.050.52%6.030.47%6.04-1.16%6.28-0.66%-0.37%
2020-12-306.016.055.996.010.00%-0.12%-4.98%7,594,60045,693,00045%6.02-0.07%6.00-0.55%6.11-1.53%6.33-0.35%-0.34%
2020-12-295.996.065.996.010.17%-0.18%-5.31%7,941,90047,819,00045%6.020.47%6.04-1.58%6.20-1.65%6.35-0.38%-0.33%
2020-12-286.156.165.886.00-3.07%0.12%-5.82%24,640,200147,661,000140%5.99-3.40%6.13-3.07%6.31-1.59%6.37-1.15%-0.30%
2020-12-256.196.246.156.190.00%-0.23%-3.96%7,145,60044,330,00044%6.20-1.01%6.33-1.53%6.41-0.37%6.45-0.16%-0.20%
2020-12-246.376.386.156.19-3.28%-1.23%-4.11%21,945,500137,532,000131%6.27-2.38%6.43-0.88%6.43-0.92%6.46-0.40%-0.20%
2020-12-236.546.546.376.40-2.44%-0.31%-1.25%23,613,800151,591,000159%6.42-2.21%6.48-0.42%6.49-0.15%6.48-0.09%-0.18%
2020-12-226.466.626.446.561.23%-0.08%1.13%25,612,100168,143,000192%6.572.15%6.510.34%6.500.34%6.490.22%-0.23%
2020-12-216.456.496.376.480.31%0.82%0.11%12,238,40078,657,00098%6.43-0.76%6.490.03%6.48-0.26%6.47-0.26%-0.31%
2020-12-186.556.556.446.46-1.52%-0.25%-0.46%13,038,10084,433,000101%6.48-1.02%6.49-0.22%6.500.11%6.49-0.43%-0.34%
2020-12-176.456.616.426.561.08%0.26%0.64%16,017,400104,804,000123%6.541.87%6.500.23%6.490.42%6.52-0.38%-0.32%
2020-12-166.456.506.356.49-0.61%1.04%-0.81%13,012,90083,577,00094%6.42-1.71%6.48-0.09%6.46-0.05%6.54-0.29%-0.39%
2020-12-156.546.586.506.53-0.31%-0.08%-0.49%7,566,50049,444,00055%6.540.34%6.490.42%6.470.00%6.56-0.06%-0.48%
2020-12-146.496.606.396.551.08%0.57%-0.24%14,399,90093,790,000103%6.511.07%6.460.53%6.47-0.26%6.57-0.12%-0.47%
2020-12-116.416.536.366.480.00%0.56%-1.43%14,572,70093,900,000104%6.440.72%6.43-0.39%6.48-0.96%6.57-0.21%-0.45%