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:
尔康制药( 300267.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
2019-04-197.237.907.237.696.36%1.05%3.22%101,470,900772,198,00082%7.61-1.17%7.680.72%7.542.25%7.450.88%2.39%
2019-04-187.707.997.207.23-9.63%-6.10%-2.10%104,375,100803,666,00080%7.70-0.25%7.632.07%7.371.17%7.392.20%2.82%
2019-04-177.408.127.298.005.54%3.64%10.71%153,550,5001,185,321,000115%7.723.14%7.475.18%7.290.08%7.233.08%2.87%
2019-04-167.387.776.907.585.87%1.28%8.13%148,647,4001,112,435,000109%7.487.05%7.112.05%7.28-0.89%7.013.07%2.93%
2019-04-156.837.166.737.169.98%2.42%5.28%81,559,900570,202,00054%6.995.40%6.96-4.11%7.35-0.37%6.802.53%3.45%
2019-04-127.037.096.386.51-5.52%-1.85%-1.85%99,718,300661,429,00060%6.63-8.21%7.26-4.47%7.37-0.32%6.630.12%4.28%
2019-04-117.287.756.686.89-7.14%-4.65%4.00%115,148,800832,107,00080%7.23-7.19%7.600.37%7.402.98%6.631.97%4.39%
2019-04-107.428.147.357.42-2.75%-4.70%14.21%126,330,400983,660,000101%7.790.71%7.573.16%7.185.08%6.502.74%4.39%
2019-04-097.388.137.217.630.66%-1.31%20.65%150,452,7001,163,094,000130%7.736.14%7.346.58%6.845.56%6.323.33%4.12%
2019-04-087.027.636.807.589.22%4.06%23.86%176,908,1001,288,640,000164%7.282.69%6.896.84%6.485.71%6.123.99%3.81%
2019-04-046.907.226.736.945.79%-2.16%17.93%199,349,9001,414,087,000210%7.0914.39%6.457.18%6.134.38%5.895.16%3.42%
2019-04-035.916.565.786.5610.07%5.79%17.23%162,781,5001,009,443,000187%6.203.80%6.013.91%5.873.36%5.602.74%2.86%
2019-04-025.756.435.635.960.85%-0.23%9.42%189,269,6001,130,754,000254%5.971.05%5.791.63%5.683.65%5.453.63%2.58%
2019-04-015.936.295.555.912.25%-0.03%12.44%226,289,7001,337,716,000393%5.918.18%5.708.15%5.487.65%5.268.24%2.23%
2019-03-295.245.785.065.7810.10%5.76%19.03%195,020,9001,065,871,000486%5.474.10%5.2714.80%5.0913.39%4.8610.92%1.45%
2019-03-285.255.255.255.2510.06%0.00%19.92%9,294,70048,797,00040%5.2513.17%4.592.41%4.491.59%4.381.23%0.39%
2019-03-274.364.774.334.779.91%2.82%10.29%61,545,500285,481,000227%4.646.96%4.483.75%4.422.91%4.331.93%0.33%
2019-03-264.304.484.234.341.40%0.07%2.29%37,206,600161,364,000147%4.341.03%4.320.68%4.290.66%4.240.07%0.23%
2019-03-254.284.344.244.28-1.83%-0.30%0.94%24,554,600105,423,00097%4.29-0.46%4.290.47%4.260.57%4.240.17%0.34%
2019-03-224.254.384.204.362.83%1.09%3.00%34,709,400149,697,000136%4.311.65%4.271.09%4.240.88%4.230.14%0.44%
2019-03-214.234.294.184.240.24%-0.07%0.31%22,662,30096,167,00087%4.240.78%4.220.52%4.200.72%4.23-0.47%0.54%
2019-03-204.194.274.154.230.24%0.48%-0.40%16,618,10069,956,00060%4.210.07%4.200.33%4.17-0.41%4.25-0.05%0.73%
2019-03-194.254.264.164.22-0.71%0.31%-0.68%19,042,40080,113,00065%4.210.38%4.190.70%4.19-0.71%4.250.17%0.87%
2019-03-184.154.284.124.252.66%1.41%0.19%30,334,200127,139,000101%4.190.92%4.16-0.65%4.22-0.14%4.240.40%0.96%
2019-03-154.174.214.084.140.73%-0.31%-2.01%16,064,70066,718,00050%4.150.80%4.18-1.34%4.23-0.42%4.230.33%1.09%
2019-03-144.244.254.034.11-3.07%-0.24%-2.40%27,533,000113,448,00084%4.12-3.35%4.24-0.70%4.24-1.23%4.210.57%1.11%
2019-03-134.324.334.204.24-2.08%-0.54%1.27%29,058,400123,863,00088%4.26-1.27%4.27-0.05%4.300.14%4.190.94%1.17%
2019-03-124.354.404.214.330.46%0.28%4.39%35,566,100153,564,000108%4.322.35%4.27-0.65%4.290.68%4.151.22%1.19%
2019-03-114.144.314.124.315.38%2.16%5.17%28,056,700118,375,00081%4.22-1.24%4.30-0.02%4.260.92%4.101.19%1.22%
2019-03-084.354.444.094.090.00%-4.26%0.99%35,349,500151,012,000101%4.27-2.87%4.300.75%4.221.03%4.051.05%1.22%