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:
联化科技( 002250.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
2021-01-2526.6626.6825.4425.56-3.58%-1.00%5.11%10,635,700274,580,000145%25.82-1.97%26.011.76%25.362.38%24.320.90%0.01%
2021-01-2226.0926.5925.9826.511.69%0.66%10.00%5,787,300152,411,00082%26.341.20%25.562.59%24.772.01%24.100.61%-0.08%
2021-01-2125.5026.6625.1226.074.57%0.18%8.84%11,821,900307,635,000159%26.027.47%24.916.18%24.284.03%23.951.26%-0.12%
2021-01-2023.2924.9522.9524.937.32%2.96%5.39%7,416,000179,565,000100%24.214.55%23.462.25%23.340.74%23.650.05%-0.23%
2021-01-1922.9823.5422.9023.231.62%0.30%-1.75%4,510,000104,453,00060%23.161.55%22.95-0.26%23.17-0.17%23.64-0.23%-0.25%
2021-01-1822.8723.4021.0022.86-1.00%0.24%-3.53%6,395,700145,858,00080%22.81-0.53%23.01-1.30%23.21-1.29%23.70-0.42%-0.28%
2021-01-1523.1823.3322.6923.090.17%0.71%-2.97%4,128,90094,668,00050%22.93-1.40%23.31-0.16%23.51-0.84%23.80-0.29%-0.25%
2021-01-1423.5923.7422.8023.05-2.12%-0.88%-3.41%6,392,700148,658,00077%23.25-1.46%23.35-1.27%23.71-0.58%23.86-0.36%-0.25%
2021-01-1323.0224.1123.0223.551.03%-0.21%-1.67%6,562,400154,863,00081%23.601.42%23.65-0.74%23.85-0.36%23.95-0.35%-0.22%
2021-01-1224.3824.4822.5223.31-4.66%0.18%-3.01%14,187,700330,120,000173%23.27-4.01%23.82-1.70%23.93-1.01%24.03-1.12%-0.18%
2021-01-1124.3224.5823.9124.450.37%0.86%0.60%9,481,300229,838,000127%24.240.09%24.230.00%24.180.29%24.310.00%-0.04%
2021-01-0824.5024.7823.5924.36-0.98%0.58%0.23%9,625,900233,133,000135%24.22-0.10%24.230.45%24.110.13%24.310.27%-0.06%
2021-01-0724.4024.7023.9524.601.49%1.47%1.49%6,585,900159,662,00099%24.240.01%24.120.46%24.08-0.08%24.240.16%-0.12%
2021-01-0624.2024.5024.0024.240.17%0.00%0.16%5,682,700137,754,00087%24.241.35%24.010.14%24.09-0.31%24.20-0.17%-0.16%
2021-01-0523.8524.3023.5224.202.11%1.18%-0.17%7,061,500168,895,000105%23.92-0.09%23.98-0.55%24.17-1.12%24.24-0.52%-0.14%
2021-01-0424.2924.3323.0023.70-1.21%-1.00%-2.74%8,375,200200,497,000117%23.94-0.71%24.11-1.06%24.44-0.33%24.37-0.14%-0.06%
2020-12-3124.5624.6623.7623.99-0.87%-0.49%-1.68%5,968,800143,899,00088%24.11-0.99%24.37-1.48%24.520.47%24.40-0.25%-0.06%
2020-12-3024.6924.9924.0224.20-1.31%-0.62%-1.07%6,142,800149,586,00091%24.35-1.19%24.740.19%24.410.39%24.46-0.12%0.01%
2020-12-2925.0825.3524.4024.52-2.54%-0.50%0.12%6,166,300151,956,00092%24.64-1.70%24.691.37%24.320.00%24.490.03%0.10%
2020-12-2824.3025.3024.1225.163.84%0.36%2.77%8,849,700221,860,000139%25.073.54%24.362.38%24.320.11%24.480.34%0.19%
2020-12-2523.7024.7723.3024.234.17%0.07%-0.70%6,447,400156,109,000105%24.214.14%23.79-0.72%24.290.06%24.40-0.18%0.29%
2020-12-2423.5523.7422.8623.26-2.27%0.04%-4.84%4,855,200112,887,00076%23.25-2.20%23.96-2.30%24.28-0.97%24.44-0.36%0.38%
2020-12-2323.8024.2323.4123.80-0.79%0.11%-2.99%5,276,400125,441,00082%23.77-3.38%24.53-0.31%24.51-0.54%24.53-0.23%0.50%
2020-12-2225.0125.2423.9523.99-4.00%-2.50%-2.44%6,959,500171,243,000111%24.61-0.95%24.60-0.23%24.65-0.02%24.590.03%0.60%
2020-12-2124.0325.1624.0024.994.52%0.60%1.66%10,930,800271,534,000183%24.843.04%24.660.49%24.650.41%24.580.27%0.64%
2020-12-1824.8224.8823.8023.91-3.04%-0.83%-2.48%5,321,200128,289,00095%24.11-2.89%24.54-0.64%24.55-0.41%24.52-0.08%0.64%
2020-12-1724.7225.1024.6224.66-0.24%-0.67%0.51%5,638,900139,998,000103%24.830.76%24.700.40%24.650.38%24.540.37%0.66%
2020-12-1624.7024.9624.2024.720.12%0.32%1.12%6,811,600167,842,000117%24.640.13%24.600.05%24.560.18%24.450.83%0.66%
2020-12-1524.8624.9024.3624.69-0.60%0.33%1.84%3,799,20093,496,00060%24.610.31%24.590.30%24.520.04%24.250.92%0.60%
2020-12-1424.7724.8824.1024.840.00%1.25%3.40%4,631,500113,629,00068%24.53-0.33%24.520.10%24.510.07%24.021.35%0.44%