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
2019-02-213.673.723.583.63-1.89%-1.04%1.57%20,081,60073,663,000121%3.670.63%3.640.44%3.630.72%3.570.65%-0.28%
2019-02-203.593.703.573.702.78%1.51%4.20%24,359,70088,790,000159%3.650.83%3.630.50%3.600.90%3.550.74%-0.38%
2019-02-193.623.703.563.60-1.37%-0.41%2.13%23,897,80086,398,000176%3.620.00%3.610.87%3.570.59%3.530.92%-0.50%
2019-02-183.593.663.573.652.24%0.97%4.49%26,636,50096,286,000213%3.620.95%3.581.56%3.551.08%3.490.55%-0.67%
2019-02-153.523.653.523.570.56%-0.31%2.76%15,973,00057,206,000148%3.582.02%3.520.69%3.510.98%3.47-0.09%-0.74%
2019-02-143.493.613.453.551.43%1.14%2.10%17,266,60060,612,000165%3.510.95%3.500.58%3.480.99%3.48-0.71%-0.74%
2019-02-133.483.533.433.500.57%0.66%-0.06%17,594,30061,177,000174%3.48-0.88%3.480.81%3.440.91%3.50-2.37%-0.65%
2019-02-123.453.573.433.481.16%-0.80%-2.98%12,368,80043,395,000115%3.512.75%3.452.62%3.411.28%3.59-0.99%-0.32%
2019-02-113.383.453.353.442.08%0.76%-5.05%6,232,60021,279,00055%3.411.61%3.360.45%3.37-1.38%3.62-1.15%-0.18%
2019-02-013.333.403.313.373.37%0.30%-8.05%5,794,40019,470,00043%3.361.57%3.35-0.36%3.41-1.87%3.67-0.30%-0.01%
2019-01-313.363.383.253.26-2.10%-1.45%-11.32%6,341,50020,979,00046%3.31-1.75%3.36-2.61%3.48-2.25%3.68-0.41%-0.01%
2019-01-303.383.443.283.33-2.92%-1.10%-9.78%7,126,80023,995,00053%3.37-0.30%3.45-2.52%3.56-3.50%3.69-0.43%0.02%
2019-01-293.523.553.213.43-3.65%1.57%-7.47%13,492,00045,564,000100%3.38-6.87%3.54-3.94%3.69-2.18%3.71-0.80%0.02%
2019-01-283.653.693.553.56-2.47%-1.82%-4.74%8,591,60031,154,00071%3.63-1.25%3.68-2.95%3.77-0.55%3.74-0.11%0.05%
2019-01-253.683.723.633.65-1.35%-0.60%-2.43%10,407,10038,213,00089%3.67-1.58%3.79-0.58%3.79-0.05%3.74-0.08%-0.01%
2019-01-243.753.833.693.70-2.12%-0.83%-1.18%12,020,70044,850,000108%3.73-4.01%3.82-0.21%3.790.13%3.740.13%-0.07%
2019-01-234.004.003.773.78-0.79%-2.75%1.10%21,944,90085,291,000212%3.892.80%3.821.62%3.791.58%3.740.97%-0.18%
2019-01-223.773.883.713.810.26%0.77%2.89%14,616,80055,266,000154%3.78-0.26%3.760.94%3.730.98%3.700.35%-0.38%
2019-01-213.603.983.593.804.97%0.24%2.98%23,033,80087,320,000266%3.795.01%3.733.41%3.692.16%3.690.57%-0.47%
2019-01-183.563.643.563.621.69%0.28%-1.34%6,047,80021,835,00079%3.610.61%3.61-0.06%3.62-0.33%3.67-0.27%-0.58%
2019-01-173.593.613.563.56-1.11%-0.78%-3.23%5,324,50019,105,00068%3.59-0.75%3.61-0.44%3.63-0.49%3.68-0.19%-0.61%
2019-01-163.643.653.583.60-1.37%-0.41%-2.33%6,244,10022,573,00082%3.620.06%3.62-0.47%3.65-0.60%3.69-0.35%-0.63%
2019-01-153.643.663.563.650.55%1.02%-1.32%9,114,00032,928,000120%3.61-0.99%3.64-0.76%3.67-0.57%3.70-0.54%-0.66%
2019-01-143.703.723.613.63-1.89%-0.52%-2.39%5,656,70020,644,00081%3.65-0.60%3.67-0.60%3.69-0.59%3.72-0.72%-0.66%
2019-01-113.673.703.643.700.82%0.79%-1.23%6,053,50022,224,00087%3.67-0.14%3.69-0.24%3.71-0.22%3.75-0.66%-0.64%
2019-01-103.683.753.623.670.00%-0.16%-2.68%9,460,10034,779,000138%3.68-0.97%3.70-0.86%3.72-0.22%3.77-0.95%-0.61%
2019-01-093.703.763.643.67-0.81%-1.13%-3.60%10,799,10040,085,000165%3.710.05%3.73-0.21%3.73-0.35%3.81-1.07%-0.57%
2019-01-083.743.783.663.70-1.86%-0.27%-3.85%7,093,90026,315,000113%3.71-1.59%3.74-0.03%3.74-0.61%3.85-0.57%-0.50%
2019-01-073.803.823.743.770.53%0.00%-2.58%9,086,90034,261,000154%3.771.18%3.740.16%3.76-1.18%3.87-0.51%-0.51%
2019-01-043.603.813.603.750.00%0.64%-3.60%6,486,60024,167,000115%3.730.70%3.73-1.06%3.81-1.55%3.89-0.54%-0.60%