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
2019-08-235.175.245.125.190.58%0.02%1.94%13,792,50071,569,000123%5.190.86%5.17-0.02%5.170.49%5.090.49%-0.60%
2019-08-225.175.185.115.160.39%0.29%1.86%8,625,50044,377,00077%5.15-0.16%5.17-0.08%5.150.78%5.070.16%-0.80%
2019-08-215.195.205.115.14-0.96%-0.25%1.62%8,714,20044,906,00078%5.15-0.75%5.170.49%5.110.39%5.060.12%-0.95%
2019-08-205.245.285.155.19-0.95%-0.04%2.73%14,173,00073,588,000126%5.190.54%5.151.58%5.090.81%5.050.36%-1.10%
2019-08-195.115.265.055.244.17%1.47%4.09%17,356,60089,632,000145%5.161.98%5.071.32%5.051.08%5.03-0.53%-1.32%
2019-08-165.025.124.985.030.20%-0.67%-0.61%11,541,10058,447,00096%5.063.07%5.000.66%4.990.42%5.06-0.94%-1.36%
2019-08-154.815.034.815.021.21%2.18%-1.74%10,855,30053,336,00079%4.91-2.19%4.97-0.48%4.97-0.54%5.11-1.43%-1.52%
2019-08-145.045.094.944.96-0.20%-1.25%-4.30%10,390,90052,196,00073%5.021.07%4.990.38%5.00-0.18%5.18-1.33%-1.45%
2019-08-135.015.024.934.97-1.78%0.00%-5.39%7,801,20038,774,00051%4.97-0.16%4.97-0.48%5.01-0.32%5.25-1.61%-1.32%
2019-08-124.895.074.895.062.85%1.65%-5.23%10,340,50051,479,00061%4.980.14%5.00-0.54%5.02-1.74%5.34-1.24%-1.19%
2019-08-095.085.094.864.92-2.57%-1.03%-8.99%12,642,00062,849,00071%4.97-1.56%5.02-0.52%5.11-1.69%5.41-1.53%-1.07%
2019-08-085.025.085.005.050.40%0.00%-8.01%9,591,90048,435,00050%5.05-0.28%5.05-2.19%5.20-1.74%5.49-1.31%-0.91%
2019-08-075.105.155.005.03-0.59%-0.67%-9.58%10,684,90054,108,00051%5.060.40%5.16-1.66%5.29-1.84%5.56-1.45%-0.77%
2019-08-065.175.174.915.06-4.53%0.32%-10.36%21,102,000106,428,00089%5.04-6.54%5.25-3.33%5.39-3.04%5.65-1.81%-0.57%
2019-08-055.375.495.305.30-0.38%-1.80%-7.81%15,168,70081,873,00063%5.400.99%5.43-1.67%5.56-1.10%5.75-0.97%-0.33%
2019-08-025.395.445.245.32-4.49%-0.45%-8.35%22,483,100120,152,00079%5.34-4.13%5.52-2.99%5.62-1.90%5.81-2.52%-0.21%
2019-08-015.605.685.515.57-1.94%-0.07%-6.47%17,289,50096,364,00053%5.57-2.67%5.69-1.01%5.73-1.09%5.96-0.70%0.17%
2019-07-315.805.835.685.68-3.07%-0.82%-5.29%15,347,50087,892,00042%5.73-0.66%5.75-0.43%5.79-0.77%6.00-0.07%0.32%
2019-07-305.725.875.645.862.81%1.65%-2.35%22,000,100126,820,00059%5.770.16%5.78-0.74%5.84-0.73%6.00-0.35%0.36%
2019-07-295.765.865.675.70-1.38%-0.97%-5.35%17,335,60099,783,00043%5.76-0.81%5.82-0.99%5.88-0.46%6.02-0.02%0.48%
2019-07-265.875.935.735.78-1.87%-0.40%-4.03%23,026,100133,619,00054%5.80-1.33%5.88-0.83%5.91-2.44%6.020.10%0.57%
2019-07-255.885.965.795.890.51%0.15%-2.11%24,080,100141,615,00054%5.88-0.74%5.93-0.15%6.06-0.43%6.020.10%0.64%
2019-07-245.866.035.835.86-1.01%-1.10%-2.51%33,471,700198,321,00069%5.93-0.57%5.94-2.91%6.080.02%6.010.52%0.83%
2019-07-235.976.105.875.921.72%-0.65%-1.00%33,452,500199,352,00063%5.960.54%6.11-0.41%6.08-0.23%5.980.57%1.15%
2019-07-226.206.265.825.82-10.05%-1.81%-2.12%53,116,400314,808,00099%5.93-6.60%6.14-0.42%6.10-0.08%5.950.27%1.20%
2019-07-196.346.596.126.474.69%1.95%9.11%64,962,600412,222,000142%6.354.12%6.162.05%6.102.04%5.931.25%1.11%
2019-07-185.886.295.806.185.28%1.39%5.51%54,713,700333,499,000132%6.103.15%6.041.12%5.980.71%5.860.83%0.91%
2019-07-176.006.005.845.87-3.29%-0.66%1.05%31,242,600184,602,00082%5.91-2.59%5.970.42%5.940.68%5.810.35%0.82%
2019-07-166.026.235.926.070.08%0.07%4.85%41,395,900251,109,000120%6.072.43%5.950.64%5.901.38%5.790.82%0.79%
除权分界线,2019年07月16日,10股派0.150元(以下数据已经复权)
2019-07-155.746.145.646.070.00%2.41%5.63%49,692,900295,014,000156%5.921.51%5.910.99%5.820.96%5.740.91%0.73%