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:
和佳股份( 300273.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
2019-02-215.125.205.015.04-1.56%-1.72%1.90%19,528,500100,144,000146%5.130.20%5.130.61%5.080.75%4.951.44%0.42%
2019-02-205.125.195.055.120.20%0.04%5.00%13,199,00067,553,000107%5.12-0.16%5.090.95%5.041.04%4.880.95%0.16%
2019-02-195.155.225.045.110.59%-0.31%5.80%18,794,00096,338,000163%5.131.67%5.051.49%4.991.53%4.831.71%-0.02%
2019-02-184.965.124.935.083.67%0.75%6.97%17,917,20090,346,000165%5.042.17%4.971.64%4.911.70%4.751.04%-0.31%
2019-02-154.934.994.894.900.00%-0.71%4.26%12,948,40063,906,000128%4.940.84%4.891.03%4.831.58%4.700.28%-0.46%
2019-02-144.924.944.864.90-0.41%0.12%4.54%9,863,00048,268,000100%4.890.82%4.841.38%4.761.89%4.690.11%-0.49%
2019-02-134.784.924.774.922.29%1.36%5.08%14,892,50072,284,000152%4.851.36%4.782.38%4.671.81%4.680.34%-0.51%
2019-02-124.704.854.684.812.34%0.44%3.09%12,701,30060,828,000139%4.793.15%4.673.25%4.581.69%4.67-0.06%-0.57%
2019-02-114.604.704.574.702.84%1.23%0.66%9,899,90045,963,000111%4.642.90%4.521.37%4.51-0.49%4.67-0.74%-0.58%
2019-02-014.444.594.424.574.10%1.29%-2.85%8,913,00040,213,00097%4.512.55%4.46-0.02%4.53-1.63%4.70-0.82%-0.47%
2019-01-314.424.484.294.39-0.68%-0.23%-7.44%10,080,00044,350,000108%4.40-1.57%4.46-2.79%4.61-2.04%4.74-1.23%-0.34%
2019-01-304.494.544.414.42-2.00%-1.12%-7.96%5,925,50026,487,00065%4.47-0.76%4.59-2.41%4.70-1.05%4.80-0.83%-0.17%
2019-01-294.674.694.354.51-3.22%0.13%-6.86%11,499,70051,792,000124%4.50-5.36%4.70-2.81%4.75-1.96%4.84-1.22%-0.04%
2019-01-284.814.864.654.66-2.51%-2.08%-4.94%9,364,10044,564,000107%4.76-2.36%4.84-0.51%4.85-1.02%4.90-0.37%0.14%
2019-01-254.894.954.784.78-1.85%-1.93%-2.85%9,561,10046,603,000116%4.87-0.06%4.86-0.19%4.90-0.16%4.92-0.10%0.21%
2019-01-244.834.924.804.871.25%-0.14%-1.12%8,225,30040,115,000103%4.881.14%4.87-0.86%4.90-0.24%4.93-0.08%0.25%
2019-01-234.854.894.774.81-1.03%-0.25%-2.41%7,554,40036,426,00093%4.82-1.71%4.91-0.59%4.92-0.65%4.93-0.24%0.33%
2019-01-224.964.974.814.86-2.02%-0.94%-1.64%7,594,80037,258,00091%4.91-1.74%4.94-0.16%4.95-0.20%4.94-0.16%0.36%
2019-01-214.995.044.954.960.20%-0.66%0.22%8,628,00043,077,00093%4.991.61%4.950.04%4.960.26%4.950.37%0.41%
2019-01-184.884.964.864.951.64%0.73%0.39%7,816,60038,410,00083%4.91-0.39%4.95-0.26%4.95-0.02%4.930.47%0.34%
2019-01-174.994.994.874.87-2.40%-1.28%-0.77%7,715,80038,059,00082%4.93-1.10%4.96-0.02%4.950.10%4.910.43%0.26%
2019-01-164.995.024.964.990.00%0.04%2.11%8,175,60040,780,00090%4.990.63%4.960.51%4.940.12%4.890.49%0.15%
2019-01-154.905.004.874.991.42%0.67%2.61%10,074,30049,935,000115%4.960.61%4.940.39%4.94-0.14%4.860.60%0.05%
2019-01-144.874.984.874.92-0.20%-0.14%1.78%6,237,50030,733,00074%4.930.37%4.92-0.24%4.940.43%4.830.35%-0.09%
2019-01-114.904.944.874.931.23%0.43%2.35%6,470,70031,763,00077%4.91-0.10%4.93-0.44%4.920.80%4.820.29%-0.21%
2019-01-104.974.974.824.87-1.42%-0.90%1.39%8,367,60041,115,00099%4.91-0.75%4.950.53%4.880.72%4.800.71%-0.31%
2019-01-094.944.994.894.94-0.80%-0.22%3.59%11,031,70054,619,000118%4.95-0.32%4.921.46%4.851.02%4.770.04%-0.54%
2019-01-084.805.184.774.983.11%0.26%4.47%18,179,60090,294,000201%4.973.39%4.853.10%4.802.54%4.770.32%-0.60%
2019-01-074.794.844.744.831.90%0.54%1.64%8,873,70042,631,000105%4.802.78%4.711.44%4.680.65%4.75-0.27%-0.71%
2019-01-044.544.754.514.740.00%1.41%-0.52%9,110,60042,581,000107%4.671.30%4.640.52%4.65-0.17%4.77-0.42%-0.80%