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:
冠昊生物( 300238.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
2021-01-2523.4023.7421.8521.91-6.05%-1.90%-2.32%7,826,000174,791,000140%22.34-3.59%22.77-0.43%22.64-0.04%22.43-0.39%-0.95%
2021-01-2222.5023.4922.3123.322.78%0.66%3.56%8,150,500188,811,000155%23.171.61%22.871.55%22.651.64%22.520.05%-0.96%
2021-01-2122.6123.1122.6122.690.62%-0.48%0.81%4,845,600110,480,00094%22.801.19%22.521.02%22.281.16%22.51-0.65%-1.00%
2021-01-2022.2023.2021.8022.551.62%0.08%-0.45%6,330,200142,630,000112%22.531.80%22.291.61%22.030.16%22.65-1.08%-0.97%
2021-01-1922.0622.4821.8022.190.59%0.25%-3.10%3,826,00084,683,00063%22.130.49%21.940.76%21.99-0.75%22.90-0.99%-0.90%
2021-01-1821.7022.2021.5222.061.75%0.15%-4.63%3,521,90077,577,00051%22.031.57%21.77-0.83%22.16-1.02%23.13-1.01%-0.86%
2021-01-1521.7622.1221.3021.680.14%-0.03%-7.21%4,343,20094,193,00056%21.690.02%21.95-1.62%22.39-1.29%23.37-1.13%-0.81%
2021-01-1422.2522.3521.1521.65-2.26%-0.15%-8.39%6,010,600130,324,00073%21.68-3.31%22.31-2.23%22.68-1.89%23.63-0.89%-0.87%
2021-01-1322.7023.0022.1522.15-2.94%-1.22%-7.11%5,863,900131,492,00067%22.42-2.49%22.82-1.29%23.12-1.70%23.85-1.49%-0.97%
2021-01-1223.0923.4322.7322.82-2.06%-0.77%-5.72%4,588,900105,527,00047%23.00-0.28%23.12-0.92%23.52-0.78%24.21-1.97%-1.04%
2021-01-1123.5523.6822.4723.300.73%1.04%-5.63%6,428,000148,227,00056%23.06-0.92%23.33-1.75%23.71-1.10%24.69-0.42%-0.92%
2021-01-0823.4723.8023.0623.13-2.82%-0.61%-6.72%6,171,200143,625,00054%23.27-1.26%23.75-0.82%23.97-1.13%24.80-0.35%-0.90%
2021-01-0723.9924.0023.0823.80-1.86%0.97%-4.35%9,043,700213,170,00078%23.57-2.99%23.95-1.22%24.24-0.33%24.88-0.35%-0.91%
2021-01-0624.1324.6823.9924.250.50%-0.19%-2.88%8,267,200200,872,00070%24.301.30%24.24-0.81%24.32-1.24%24.97-0.43%-0.96%
2021-01-0524.2524.6523.3024.13-1.51%0.60%-3.78%11,114,200266,589,00089%23.99-2.06%24.44-0.05%24.62-2.70%25.08-0.59%-0.95%
2021-01-0424.8524.8524.3024.50-2.55%0.04%-2.87%9,457,500231,610,00075%24.49-2.20%24.45-1.63%25.31-0.30%25.23-0.53%-0.93%
2020-12-3124.6725.3824.6025.142.74%0.39%-0.87%7,604,300190,429,00056%25.044.05%24.86-2.55%25.380.17%25.36-1.72%-0.95%
2020-12-3024.0025.1922.5524.47-2.12%1.67%-5.17%12,624,100303,822,00079%24.07-5.25%25.51-1.29%25.34-0.48%25.81-1.88%-0.72%
2020-12-2926.8026.8024.7925.00-7.13%-1.57%-4.94%15,725,600399,426,00099%25.40-4.09%25.840.30%25.46-0.13%26.30-2.13%-0.41%
2020-12-2824.5827.9824.4626.928.86%1.65%0.18%20,329,800538,376,000122%26.486.78%25.763.97%25.491.45%26.87-0.83%0.04%
2020-12-2524.9225.1124.4524.73-1.63%-0.29%-8.74%5,953,500147,652,00033%24.80-0.06%24.78-1.05%25.13-0.84%27.10-0.19%0.31%
2020-12-2424.9025.3224.2725.140.76%1.31%-7.40%9,384,700232,890,00050%24.820.29%25.04-0.83%25.34-3.14%27.15-0.47%0.38%
2020-12-2325.3025.3024.2024.95-2.84%0.83%-8.53%13,702,100339,040,00072%24.74-3.14%25.25-1.44%26.16-2.81%27.28-0.78%0.48%
2020-12-2225.4425.9925.1525.682.03%0.53%-6.59%12,314,400314,575,00067%25.550.21%25.62-3.81%26.92-2.86%27.49-0.40%0.63%
2020-12-2125.5026.1524.9025.17-1.18%-1.26%-8.81%13,942,700355,419,00077%25.49-1.04%26.64-3.18%27.71-1.44%27.60-0.38%0.65%
2020-12-1826.8826.9824.7825.47-5.98%-1.12%-8.08%20,357,600524,375,000115%25.76-8.39%27.51-4.35%28.12-0.99%27.71-0.72%0.63%
2020-12-1728.6229.5826.7027.09-4.21%-3.66%-2.94%22,841,900642,278,000153%28.12-1.96%28.76-0.35%28.400.26%27.910.55%0.63%
2020-12-1629.1329.6827.7528.28-5.35%-1.39%1.88%18,800,700539,185,000141%28.68-2.47%28.871.60%28.320.76%27.761.25%0.50%
2020-12-1528.6029.9528.6029.886.52%1.61%8.99%25,469,100748,934,000209%29.413.75%28.413.13%28.112.45%27.422.43%0.20%
2020-12-1427.7029.3627.4228.050.00%-1.03%4.80%19,635,600556,505,000179%28.345.88%27.551.69%27.441.82%26.771.83%-0.26%