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:
尚荣医疗( 002551.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
2021-01-226.146.226.086.18-0.16%0.70%2.10%16,592,600101,835,000149%6.140.18%6.110.44%6.100.45%6.05-0.03%-0.70%
2021-01-216.026.206.026.193.00%1.04%2.23%17,260,600105,738,000161%6.131.80%6.090.46%6.070.85%6.06-0.58%-0.75%
2021-01-206.096.095.996.01-0.66%-0.13%-1.31%7,124,20042,874,00065%6.02-0.56%6.060.03%6.020.52%6.09-1.41%-0.76%
2021-01-196.106.116.006.05-0.82%-0.03%-2.06%7,125,00043,120,00055%6.05-0.59%6.060.65%5.990.02%6.18-0.37%-0.71%
2021-01-186.056.136.036.100.33%0.20%-1.61%10,138,20061,726,00076%6.090.95%6.021.18%5.99-0.22%6.20-0.43%-0.69%
2021-01-155.916.145.866.082.88%0.81%-2.36%12,738,60076,829,00091%6.032.41%5.950.10%6.00-0.58%6.23-0.59%-0.67%
2021-01-145.875.945.845.911.03%0.36%-5.65%7,382,00043,476,00053%5.890.05%5.94-1.28%6.04-1.63%6.26-0.64%-0.60%
2021-01-136.036.075.845.85-2.50%-0.61%-7.20%11,399,80067,103,00079%5.89-2.26%6.02-1.65%6.14-2.48%6.30-0.97%-0.53%
2021-01-126.086.145.956.00-1.15%-0.37%-5.75%11,995,00072,236,00084%6.02-2.02%6.12-2.03%6.29-0.80%6.37-1.23%-0.41%
2021-01-116.236.326.066.07-2.57%-1.24%-5.82%11,114,80068,308,00077%6.15-0.66%6.25-2.18%6.35-0.56%6.45-0.74%-0.23%
2021-01-086.206.336.056.23-0.64%0.70%-4.05%12,055,60074,590,00082%6.19-2.58%6.38-0.59%6.38-0.67%6.49-0.55%-0.08%
2021-01-076.526.526.266.27-4.71%-1.28%-3.97%16,926,700107,506,000116%6.35-2.23%6.42-0.25%6.42-0.43%6.53-0.67%-0.01%
2021-01-066.316.676.246.583.79%1.29%0.11%25,944,900168,533,000176%6.502.19%6.440.52%6.45-0.23%6.57-0.93%0.11%
2021-01-056.396.446.306.34-0.63%-0.27%-4.45%11,257,10071,557,00066%6.36-0.58%6.41-0.71%6.47-1.63%6.64-0.17%0.40%
2021-01-046.506.536.336.38-1.85%-0.22%-4.00%13,369,40085,485,00082%6.39-1.39%6.45-1.35%6.57-0.99%6.65-0.18%0.38%
2020-12-316.436.536.436.500.31%0.25%-2.37%8,576,90055,616,00056%6.48-0.12%6.54-1.77%6.64-0.18%6.660.08%0.33%
2020-12-306.626.626.416.48-2.56%-0.18%-2.60%11,418,70074,135,00076%6.49-2.10%6.66-0.86%6.65-0.54%6.650.05%0.26%
2020-12-296.706.716.576.65-2.35%0.29%0.00%10,929,00072,469,00076%6.63-2.46%6.720.22%6.69-0.52%6.650.26%0.23%
2020-12-286.806.896.686.811.04%0.18%2.67%15,451,900105,045,000111%6.801.63%6.700.53%6.720.48%6.630.55%0.17%
2020-12-256.606.756.556.742.74%0.76%2.17%14,110,20094,385,000107%6.691.35%6.67-0.75%6.690.32%6.600.73%0.09%
2020-12-246.736.736.546.56-2.53%-0.61%0.17%13,392,00088,383,000102%6.60-1.38%6.720.09%6.670.24%6.550.23%-0.06%
2020-12-236.656.786.576.73-1.03%0.57%3.00%20,622,200137,999,000167%6.69-1.04%6.710.43%6.650.68%6.530.46%-0.12%
2020-12-226.386.996.366.806.58%0.56%4.55%42,225,700285,536,000384%6.766.22%6.684.97%6.613.72%6.502.04%-0.20%
2020-12-216.346.426.336.380.63%0.22%0.09%5,460,80034,761,00070%6.370.24%6.360.22%6.370.24%6.37-0.38%-0.42%
2020-12-186.426.426.326.34-1.40%-0.17%-0.91%5,315,50033,758,00067%6.35-0.31%6.35-0.42%6.360.70%6.40-0.68%-0.41%
2020-12-176.326.436.296.431.74%0.93%-0.19%7,672,80048,882,00091%6.370.70%6.380.36%6.31-0.06%6.44-0.66%-0.35%
2020-12-166.386.436.286.32-1.86%-0.11%-2.54%6,864,60043,433,00074%6.33-1.34%6.350.94%6.32-0.57%6.49-0.28%-0.31%
2020-12-156.286.516.246.442.22%0.42%-0.97%11,262,80072,224,000120%6.412.12%6.300.34%6.35-0.35%6.50-0.28%-0.33%
2020-12-146.236.326.236.301.45%0.32%-3.39%6,379,70040,066,00067%6.281.34%6.27-1.12%6.38-0.95%6.52-0.29%-0.35%
2020-12-116.376.386.136.210.00%0.21%-5.05%12,436,70077,069,000127%6.20-3.05%6.35-2.45%6.44-2.35%6.54-0.73%-0.38%