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
2019-04-196.756.976.706.842.24%-0.10%0.60%24,477,300167,594,00076%6.851.98%6.791.01%6.750.61%6.800.33%0.72%
2019-04-186.776.846.646.69-1.47%-0.36%-1.28%16,415,500110,211,00050%6.71-1.02%6.720.06%6.71-1.06%6.780.13%0.73%
2019-04-176.806.896.696.79-0.44%0.10%0.33%23,243,500157,654,00069%6.781.80%6.720.60%6.78-0.38%6.770.39%0.78%
2019-04-166.506.826.466.824.12%2.36%1.16%21,930,700146,114,00059%6.66-0.64%6.68-1.81%6.80-0.66%6.740.64%0.86%
2019-04-156.666.866.516.55-0.46%-2.33%-2.22%22,761,400152,630,00059%6.710.60%6.80-0.66%6.850.32%6.700.71%0.81%
2019-04-126.826.936.516.58-2.95%-1.29%-1.08%27,803,500185,351,00073%6.67-3.75%6.85-0.75%6.830.15%6.650.61%0.67%
2019-04-116.807.146.736.78-0.44%-2.11%2.54%47,513,800329,062,000133%6.930.83%6.901.10%6.820.80%6.611.13%0.57%
2019-04-106.896.996.766.81-3.27%-0.86%4.16%50,182,300344,695,000153%6.87-0.46%6.821.13%6.761.12%6.541.22%0.39%
2019-04-096.387.046.387.0410.00%2.01%9.00%65,667,700453,200,000221%6.906.65%6.752.76%6.692.72%6.461.78%0.18%
2019-04-086.606.656.336.40-3.03%-1.10%0.85%21,082,500136,423,00077%6.47-1.69%6.57-0.47%6.511.18%6.350.24%0.03%
2019-04-046.646.706.506.60-0.90%0.27%4.25%26,428,100173,958,00099%6.58-0.63%6.601.48%6.431.36%6.330.49%0.04%
2019-04-036.596.726.516.66-0.30%0.54%5.71%26,384,800174,785,000101%6.620.52%6.502.25%6.351.39%6.300.64%0.00%
2019-04-026.536.796.436.682.77%1.37%6.71%52,040,000342,958,000204%6.594.37%6.364.04%6.262.52%6.261.10%-0.03%
2019-04-016.026.586.026.507.62%2.95%4.97%42,071,500265,639,000182%6.317.18%6.112.97%6.110.28%6.190.23%-0.08%
2019-03-295.836.055.686.044.14%2.53%-2.23%22,033,500129,795,00097%5.89-0.61%5.94-1.79%6.09-1.27%6.18-0.71%-0.03%
2019-03-285.986.055.795.80-3.33%-2.14%-6.78%20,125,200119,279,00088%5.93-1.23%6.04-2.64%6.17-1.01%6.22-0.38%0.11%
2019-03-276.056.085.916.00-0.17%-0.02%-3.94%17,169,900103,037,00073%6.00-2.79%6.21-1.16%6.23-0.45%6.25-0.72%0.22%
2019-03-266.296.405.916.01-4.30%-2.64%-4.47%23,407,700144,498,00095%6.17-3.26%6.28-0.41%6.26-0.45%6.29-0.91%0.40%
2019-03-256.226.606.196.28-0.79%-1.58%-1.09%24,863,600158,646,00094%6.381.64%6.311.01%6.290.34%6.350.36%0.67%
2019-03-226.276.356.156.331.12%0.83%0.06%20,603,900129,360,00073%6.280.35%6.24-0.18%6.27-0.13%6.330.33%0.76%
2019-03-216.206.336.146.260.16%0.06%-0.71%25,428,400159,085,00084%6.261.07%6.25-0.19%6.270.21%6.310.06%0.86%
2019-03-206.296.306.066.25-0.95%0.97%-0.81%19,618,400121,433,00061%6.19-1.98%6.27-0.65%6.26-0.93%6.300.30%1.02%
2019-03-196.386.416.256.31-1.56%-0.08%0.45%19,406,500122,557,00057%6.320.38%6.310.65%6.32-1.14%6.280.61%1.14%
2019-03-186.316.436.156.411.91%1.89%2.66%22,545,900141,836,00063%6.29-0.40%6.27-1.00%6.390.46%6.240.74%1.23%
2019-03-156.316.416.196.29-0.47%-0.41%1.48%22,774,400143,843,00063%6.321.72%6.33-1.57%6.360.65%6.200.73%1.28%
2019-03-146.336.456.016.32-0.16%1.79%2.71%29,874,600185,489,00081%6.21-3.72%6.430.30%6.32-0.03%6.150.70%1.29%
2019-03-136.546.646.196.33-3.65%-1.85%3.60%32,020,500206,514,00089%6.45-1.60%6.411.47%6.331.05%6.111.04%1.38%
2019-03-126.806.826.366.570.92%0.24%8.65%48,022,800314,719,000140%6.555.57%6.321.95%6.262.14%6.051.82%1.41%
2019-03-115.916.515.916.519.97%4.86%9.61%39,511,300245,274,000113%6.211.12%6.200.60%6.131.26%5.941.21%1.48%
2019-03-086.166.305.915.920.00%-3.57%0.89%38,681,000237,451,000112%6.14-1.68%6.161.00%6.051.26%5.871.35%1.59%