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:
恒康医疗( 002219.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
2019-08-232.502.752.472.7510.00%3.73%8.74%23,417,20062,075,000260%2.656.81%2.593.51%2.572.68%2.531.65%-0.32%
2019-08-222.492.502.462.500.40%0.73%0.48%6,402,90015,892,00082%2.48-0.52%2.51-0.20%2.500.24%2.49-0.04%-0.58%
2019-08-212.532.532.482.49-1.19%-0.20%0.04%6,359,40015,865,00082%2.50-1.46%2.510.12%2.500.12%2.490.04%-0.67%
2019-08-202.542.552.512.52-0.40%-0.47%1.29%8,885,10022,500,000116%2.531.16%2.511.09%2.490.40%2.490.36%-0.80%
2019-08-192.492.532.472.532.85%1.08%2.06%9,351,80023,404,000117%2.500.77%2.480.32%2.480.28%2.48-0.44%-0.99%
2019-08-162.502.512.462.46-1.60%-0.97%-1.20%7,325,90018,200,00093%2.481.18%2.47-0.04%2.48-0.04%2.49-0.64%-1.00%
2019-08-152.422.512.382.501.21%1.83%-0.24%8,554,80021,001,000106%2.46-1.05%2.47-0.20%2.48-0.32%2.51-0.99%-1.00%
2019-08-142.502.532.452.470.00%-0.44%-2.41%9,534,20023,659,000122%2.48-0.12%2.48-0.08%2.480.04%2.53-1.06%-0.94%
2019-08-132.452.502.442.470.00%-0.56%-3.44%7,627,00018,949,000101%2.480.57%2.48-0.16%2.480.28%2.56-1.08%-0.88%
2019-08-122.452.492.452.470.82%0.00%-4.49%6,642,70016,408,00088%2.47-0.76%2.49-0.08%2.48-1.16%2.59-1.03%-0.83%
2019-08-092.512.542.442.45-1.61%-1.57%-6.24%6,585,40016,390,00087%2.49-0.28%2.490.49%2.51-1.18%2.61-0.91%-0.80%
2019-08-082.452.532.452.491.22%-0.24%-5.57%5,975,10014,915,00078%2.500.69%2.48-1.43%2.54-1.48%2.64-0.94%-0.86%
2019-08-072.462.502.462.460.00%-0.77%-7.59%7,006,70017,368,00089%2.480.69%2.51-1.88%2.57-1.91%2.66-1.26%-0.91%
2019-08-062.562.562.382.46-4.65%-0.08%-8.75%11,669,20028,725,000142%2.46-6.00%2.56-4.01%2.62-3.14%2.70-1.57%-0.81%
2019-08-052.652.662.572.58-3.01%-1.49%-5.81%7,358,00019,271,000104%2.62-1.24%2.67-1.95%2.71-1.10%2.74-0.51%-0.67%
2019-08-022.652.682.632.66-2.56%0.30%-3.38%7,519,80019,946,000102%2.65-3.00%2.72-1.59%2.74-0.80%2.75-0.69%-0.70%
2019-08-012.772.772.712.73-1.80%-0.15%-1.52%6,442,60017,616,00090%2.73-1.76%2.76-0.36%2.76-0.36%2.77-0.40%-0.67%
2019-07-312.762.822.742.780.72%-0.11%-0.11%6,148,90017,112,00084%2.780.36%2.770.44%2.77-0.22%2.78-0.43%-0.67%
2019-07-302.752.802.752.760.36%-0.47%-1.25%6,587,80018,268,00084%2.770.33%2.76-0.15%2.780.14%2.80-0.57%-0.67%
2019-07-292.722.802.722.750.00%-0.51%-2.17%6,577,90018,180,00078%2.760.66%2.77-0.58%2.770.25%2.81-0.71%-0.67%
2019-07-262.782.782.642.75-0.72%0.15%-2.86%6,911,50018,981,00069%2.75-1.37%2.78-0.11%2.77-0.65%2.83-1.53%-0.69%
2019-07-252.802.812.742.77-1.07%-0.50%-3.65%6,934,70019,309,00062%2.78-0.78%2.780.69%2.78-0.39%2.88-1.44%-0.53%
2019-07-242.752.842.742.802.19%-0.21%-4.01%8,513,00023,887,00064%2.812.60%2.77-0.32%2.79-0.61%2.92-0.27%-0.41%
2019-07-232.722.752.722.741.11%0.18%-6.32%4,046,80011,069,00030%2.74-0.36%2.77-0.89%2.81-0.95%2.93-0.21%-0.42%
2019-07-222.832.832.702.71-4.24%-1.28%-7.54%11,235,30030,844,00083%2.75-3.41%2.80-1.86%2.84-1.22%2.93-0.75%-0.45%
2019-07-192.852.872.812.830.71%-0.42%-4.17%7,081,10020,128,00053%2.840.25%2.85-0.63%2.87-1.81%2.95-0.37%-0.45%
2019-07-182.872.882.812.81-1.75%-0.88%-5.20%8,610,50024,408,00062%2.84-1.25%2.87-0.55%2.93-1.58%2.96-0.40%-0.48%
2019-07-172.902.902.842.86-1.04%-0.38%-3.90%10,494,60030,134,00076%2.87-0.80%2.89-2.27%2.97-0.30%2.98-0.47%-0.47%
2019-07-162.872.942.852.89-1.03%-0.14%-3.34%11,926,80034,519,00086%2.890.17%2.95-1.67%2.98-0.33%2.99-0.57%-0.45%
2019-07-152.992.992.752.920.00%1.07%-2.89%20,067,20057,971,000146%2.89-5.59%3.00-1.25%2.99-0.93%3.01-0.89%-0.40%