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:
和佳医疗( 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
2021-01-255.865.865.575.63-3.76%-0.83%-1.26%19,372,000109,972,000122%5.68-1.71%5.730.02%5.710.02%5.70-0.58%-0.46%
2021-01-225.635.935.535.853.36%1.28%2.01%30,963,200178,847,000204%5.781.35%5.730.67%5.710.72%5.74-0.62%-0.38%
2021-01-215.655.805.615.660.89%-0.68%-1.92%21,481,100122,421,000149%5.701.17%5.690.39%5.670.75%5.77-0.86%-0.27%
2021-01-205.715.765.555.61-1.58%-0.41%-3.62%10,883,60061,304,00075%5.63-1.37%5.67-0.05%5.63-0.16%5.82-1.07%-0.19%
2021-01-195.685.805.645.701.60%-0.19%-3.13%13,585,60077,584,00084%5.711.35%5.671.40%5.64-0.77%5.88-0.49%-0.18%
2021-01-185.605.695.575.61-0.53%-0.44%-5.12%9,656,60054,418,00056%5.640.09%5.59-0.41%5.68-1.39%5.91-0.15%-0.10%
2021-01-155.625.695.555.640.89%0.18%-4.76%7,218,60040,643,00040%5.631.81%5.61-1.56%5.76-1.49%5.92-0.02%-0.08%
2021-01-145.585.635.415.590.18%1.08%-5.62%11,981,80066,260,00063%5.53-2.40%5.70-2.41%5.85-1.50%5.92-0.35%-0.09%
2021-01-135.885.905.575.58-4.78%-1.52%-6.12%16,620,90094,178,00090%5.67-3.43%5.84-2.41%5.94-1.54%5.94-0.40%-0.05%
2021-01-125.926.005.755.86-1.68%-0.12%-1.81%16,041,40094,118,00089%5.87-2.54%5.99-0.94%6.03-0.36%5.97-0.10%-0.01%
2021-01-116.156.155.935.96-2.93%-1.00%-0.23%14,289,40086,026,00077%6.02-0.66%6.04-0.49%6.050.48%5.970.30%0.02%
2021-01-085.926.185.856.142.50%1.32%3.09%20,007,100121,250,000110%6.060.25%6.070.25%6.030.74%5.960.42%0.01%
2021-01-076.086.175.895.99-2.12%-0.91%0.99%19,537,400118,094,000107%6.05-0.97%6.060.87%5.980.56%5.93-0.05%-0.05%
2021-01-066.016.345.866.122.34%0.26%3.13%27,389,400167,188,000142%6.101.56%6.011.99%5.950.99%5.93-0.97%-0.02%
2021-01-055.956.145.915.981.36%-0.50%-0.20%19,396,700116,569,00087%6.012.95%5.891.19%5.890.17%5.990.34%0.27%
2021-01-045.825.945.755.901.37%1.06%-1.21%15,975,20093,269,00070%5.840.73%5.82-0.58%5.880.15%5.970.08%0.15%
2020-12-315.815.905.715.820.17%0.41%-2.46%15,923,60092,301,00070%5.80-0.58%5.86-1.07%5.87-0.05%5.97-0.12%0.04%
2020-12-305.815.915.755.81-1.19%-0.34%-2.75%10,724,10062,517,00048%5.83-1.64%5.920.31%5.87-0.83%5.970.02%-0.04%
2020-12-295.976.075.865.88-2.49%-0.79%-1.56%16,570,90098,209,00075%5.93-0.37%5.900.55%5.92-2.05%5.970.02%-0.11%
2020-12-285.856.155.686.034.33%1.36%0.97%25,172,200149,750,000119%5.953.03%5.87-0.74%6.050.32%5.970.19%-0.19%
2020-12-255.715.855.675.780.35%0.10%-3.04%13,272,40076,637,00065%5.77-0.96%5.91-3.16%6.030.07%5.960.15%-0.30%
2020-12-245.966.055.725.76-4.48%-1.20%-3.23%20,995,000122,408,000103%5.83-3.20%6.110.05%6.02-0.28%5.95-0.17%-0.43%
2020-12-236.036.175.936.03-2.58%0.12%1.14%31,938,000192,369,000170%6.02-3.88%6.100.49%6.040.28%5.960.29%-0.48%
2020-12-226.016.506.016.195.27%-1.21%4.12%52,343,300327,987,000319%6.278.56%6.074.96%6.023.72%5.951.89%-0.63%
2020-12-215.675.905.615.883.70%1.87%0.77%18,444,600106,454,000134%5.770.54%5.79-0.47%5.81-0.02%5.84-0.87%-0.92%
2020-12-185.865.895.665.67-3.74%-1.24%-3.67%13,903,10079,813,000104%5.74-2.06%5.81-0.73%5.810.28%5.89-0.98%-0.92%
2020-12-175.855.945.765.890.86%0.48%-0.91%11,440,80067,063,00088%5.860.31%5.860.62%5.79-0.04%5.94-0.90%-0.87%
2020-12-165.885.985.735.84-0.17%-0.07%-2.63%12,532,30073,243,00094%5.84-0.31%5.821.11%5.80-0.28%6.00-0.73%-0.77%
2020-12-155.815.965.705.851.21%-0.20%-3.18%9,776,60057,314,00075%5.861.74%5.76-0.14%5.81-0.85%6.04-0.77%-0.70%
2020-12-145.645.885.645.780.00%0.31%-5.07%13,099,90075,483,00097%5.761.46%5.76-0.89%5.86-1.56%6.09-0.86%-0.63%