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
2019-02-213.403.453.313.34-1.76%-0.80%3.99%20,783,40069,986,000131%3.37-0.74%3.371.02%3.320.97%3.212.69%0.22%
2019-02-203.423.493.323.400.59%0.24%8.70%20,146,50068,329,000128%3.390.92%3.341.61%3.291.61%3.131.30%-0.47%
2019-02-193.283.493.283.383.68%0.57%9.46%28,588,40096,072,000195%3.364.09%3.292.85%3.242.43%3.091.88%-0.78%
2019-02-183.153.263.153.263.49%0.96%7.56%15,812,30051,059,000120%3.231.41%3.191.17%3.161.31%3.030.40%-1.08%
2019-02-153.163.243.143.15-0.94%-1.07%4.34%12,789,00040,716,000100%3.180.82%3.160.77%3.122.39%3.02-0.07%-1.23%
2019-02-143.153.223.123.180.95%0.70%5.26%11,692,60036,923,00093%3.160.77%3.131.29%3.053.46%3.02-0.20%-1.32%
2019-02-133.153.173.113.150.00%0.51%4.06%14,585,90045,707,000119%3.130.55%3.093.51%2.950.93%3.03-0.07%-1.42%
2019-02-123.013.252.953.155.35%1.06%3.99%18,011,70056,144,000156%3.124.46%2.995.66%2.921.11%3.03-0.53%-1.47%
2019-02-113.003.022.932.992.40%0.20%-1.81%9,280,30027,692,00082%2.985.78%2.83-0.21%2.89-1.10%3.05-1.17%-1.46%
2019-02-012.752.932.692.928.15%3.51%-5.23%13,659,80038,538,000113%2.821.62%2.83-1.90%2.92-2.41%3.08-2.04%-1.38%
2019-01-312.992.992.692.70-9.70%-2.74%-14.15%25,687,10071,303,000213%2.78-7.96%2.89-6.63%2.99-5.62%3.15-4.20%-1.19%
2019-01-303.043.062.982.99-1.97%-0.86%-8.92%9,175,90027,671,00089%3.02-1.82%3.09-2.70%3.17-1.71%3.28-1.80%-0.80%
2019-01-293.133.153.003.05-2.56%-0.72%-8.76%9,610,30029,519,00085%3.07-3.52%3.18-2.39%3.23-2.12%3.34-1.15%-0.63%
2019-01-283.253.283.123.13-3.69%-1.70%-7.45%10,259,00032,667,00096%3.18-3.40%3.26-1.54%3.30-1.55%3.38-1.08%-0.47%
2019-01-253.343.343.243.25-2.69%-1.40%-4.94%8,468,00027,914,00083%3.30-0.48%3.31-0.99%3.35-0.68%3.42-0.93%-0.32%
2019-01-243.343.353.283.340.60%0.85%-3.22%7,997,00026,487,00075%3.31-0.27%3.34-1.01%3.37-0.53%3.45-1.29%-0.19%
2019-01-233.353.373.283.32-0.90%-0.03%-5.03%6,151,90020,431,00051%3.32-1.80%3.38-0.62%3.39-1.08%3.50-0.54%0.00%
2019-01-223.433.433.343.35-1.18%-0.95%-4.69%9,326,30031,543,00074%3.38-0.68%3.40-0.15%3.43-0.64%3.52-0.45%0.07%
2019-01-213.383.443.373.39-1.17%-0.44%-3.99%9,453,40032,189,00075%3.410.09%3.40-1.11%3.45-0.69%3.53-0.31%0.09%
2019-01-183.383.443.373.431.78%0.82%-3.16%10,211,90034,744,00080%3.400.06%3.44-0.84%3.47-1.14%3.54-0.14%0.07%
2019-01-173.463.483.363.37-1.75%-0.88%-4.99%13,926,60047,344,000108%3.40-2.69%3.47-1.56%3.51-1.85%3.55-0.34%0.04%
2019-01-163.573.573.423.43-3.38%-1.83%-3.62%17,483,10061,080,000146%3.49-1.61%3.52-1.54%3.58-0.75%3.56-0.08%0.02%
2019-01-153.523.593.503.550.57%-0.03%-0.34%6,499,10023,080,00058%3.55-0.34%3.58-1.05%3.60-0.08%3.560.51%-0.07%
2019-01-143.623.623.523.53-2.22%-0.93%-0.40%8,708,80031,032,00071%3.56-1.19%3.62-0.08%3.610.08%3.540.40%-0.31%
2019-01-113.643.643.583.61-1.37%0.11%2.27%12,104,90043,649,00097%3.61-1.10%3.620.11%3.600.67%3.530.34%-0.51%
2019-01-103.543.793.533.662.52%0.38%4.04%20,242,10073,808,000164%3.651.56%3.621.09%3.581.24%3.520.63%-0.69%
2019-01-093.553.633.553.57-0.28%-0.56%2.12%12,610,40045,273,000108%3.590.06%3.581.25%3.540.71%3.500.12%-0.86%
2019-01-083.573.623.543.580.28%-0.22%2.52%10,115,40036,289,00090%3.590.99%3.531.06%3.510.98%3.49-0.20%-0.93%
2019-01-073.523.593.503.572.00%0.48%2.03%10,619,40037,728,00091%3.552.69%3.500.72%3.480.75%3.50-0.48%-1.01%
2019-01-043.433.523.333.500.00%1.16%-0.46%10,426,30036,074,00084%3.46-0.20%3.470.29%3.45-0.15%3.52-0.54%-1.09%