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:
嘉应制药( 002198.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
2021-01-254.744.794.554.56-3.80%-1.02%-1.70%4,262,90019,641,00092%4.61-2.95%4.72-1.79%4.750.11%4.640.37%0.58%
2021-01-224.804.824.704.74-0.63%-0.15%2.55%3,631,90017,240,00075%4.75-1.25%4.810.59%4.750.55%4.621.29%0.60%
2021-01-214.744.894.744.77-1.04%-0.77%4.54%4,679,70022,494,00093%4.81-0.76%4.781.04%4.721.33%4.561.45%0.39%
2021-01-204.784.934.764.820.63%-0.50%7.16%6,509,00031,527,000129%4.842.41%4.731.96%4.662.17%4.501.24%0.10%
2021-01-194.474.864.444.797.16%1.27%7.81%10,650,60050,379,000220%4.736.05%4.645.96%4.562.94%4.441.62%-0.10%
2021-01-184.384.524.334.472.05%0.22%2.24%2,663,20011,879,00062%4.462.48%4.380.34%4.43-0.65%4.370.00%-0.32%
2021-01-154.324.394.284.381.39%0.64%0.18%1,682,5007,323,00037%4.350.86%4.36-1.58%4.461.11%4.37-0.16%-0.37%
2021-01-144.284.404.234.320.00%0.12%-1.35%2,749,20011,864,00058%4.32-2.07%4.43-1.29%4.410.94%4.38-0.18%-0.39%
2021-01-134.554.554.324.32-4.42%-1.95%-1.53%3,560,20015,688,00079%4.41-2.41%4.491.58%4.370.14%4.39-0.05%-0.42%
2021-01-124.524.634.414.520.89%0.11%2.98%5,195,90023,457,000123%4.520.00%4.422.22%4.360.51%4.390.25%-0.53%
2021-01-114.374.734.304.482.28%-0.78%2.33%8,043,30036,313,000206%4.526.16%4.331.98%4.341.07%4.380.57%-0.61%
2021-01-084.154.404.054.385.29%2.99%0.62%7,271,50030,926,000205%4.252.43%4.24-0.84%4.29-0.97%4.35-0.82%-0.66%
2021-01-074.304.324.044.16-3.70%0.19%-5.22%5,700,90023,672,000177%4.15-4.57%4.28-2.75%4.34-1.99%4.39-1.50%-0.62%
2021-01-064.454.464.304.32-2.26%-0.71%-3.05%3,930,40017,103,000141%4.35-1.65%4.40-0.92%4.42-0.65%4.46-0.76%-0.51%
2021-01-054.424.444.404.420.00%-0.09%-1.56%2,940,40013,009,000112%4.42-0.14%4.44-0.40%4.45-0.22%4.49-0.51%-0.47%
2021-01-044.494.494.404.42-1.34%-0.23%-2.06%3,647,40016,158,000142%4.43-0.90%4.46-0.47%4.46-0.31%4.51-0.51%-0.46%
2020-12-314.474.524.424.48-0.22%0.22%-1.23%2,928,00013,087,000124%4.47-0.53%4.48-0.02%4.48-0.02%4.54-0.42%-0.45%
2020-12-304.524.524.464.490.00%-0.09%-1.43%1,856,4008,343,00080%4.490.31%4.480.09%4.48-0.45%4.56-0.50%-0.47%
2020-12-294.464.514.434.490.45%0.22%-1.92%1,675,4007,506,00068%4.480.27%4.480.07%4.50-0.68%4.58-1.06%-0.46%
2020-12-284.444.534.424.47-0.45%0.04%-3.39%2,205,9009,857,00077%4.47-0.25%4.47-0.80%4.53-0.70%4.63-0.62%-0.38%
2020-12-254.454.524.424.490.45%0.25%-3.57%2,372,20010,625,00068%4.480.16%4.51-1.12%4.56-0.63%4.660.13%-0.40%
2020-12-244.564.564.434.47-1.97%-0.04%-3.87%3,119,90013,951,00080%4.47-2.49%4.56-1.41%4.59-0.89%4.65-0.43%-0.54%
2020-12-234.584.654.544.56-0.87%-0.57%-2.36%2,497,20011,451,00065%4.59-1.33%4.63-0.50%4.63-0.56%4.67-0.43%-0.57%
2020-12-224.634.704.594.60-0.86%-1.03%-1.92%2,409,70011,200,00060%4.650.13%4.650.15%4.66-1.10%4.69-0.38%-0.59%
2020-12-214.554.704.554.640.00%-0.04%-1.44%2,464,40011,440,00061%4.64-0.37%4.64-0.51%4.71-0.15%4.71-0.42%-0.57%
2020-12-184.704.714.624.64-0.64%-0.41%-1.86%1,641,0007,645,00040%4.660.65%4.67-1.42%4.720.77%4.73-0.40%-0.57%
2020-12-174.684.704.564.670.21%0.89%-1.62%2,444,50011,315,00057%4.63-1.43%4.73-0.04%4.68-0.15%4.75-0.55%-0.54%
2020-12-164.804.874.634.66-2.92%-0.77%-2.37%3,137,20014,733,00073%4.70-2.21%4.731.07%4.69-0.38%4.77-0.42%-0.50%
2020-12-154.664.874.634.801.91%-0.04%0.15%5,277,40025,340,000124%4.802.06%4.680.71%4.71-0.02%4.79-0.29%-0.50%
2020-12-144.494.894.424.710.00%0.11%-2.02%8,112,90038,172,000198%4.713.43%4.65-0.39%4.71-0.76%4.81-0.76%-0.50%