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:
凯利泰( 300326.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
2019-08-2310.3010.6710.2210.461.06%-0.70%5.80%9,903,500104,325,000128%10.531.64%10.371.16%10.242.15%9.891.65%0.60%
2019-08-2210.4910.5310.2610.351.47%-0.14%6.40%9,716,400100,697,000128%10.361.49%10.251.39%10.031.85%9.731.34%0.36%
2019-08-2110.1910.3710.1010.200.29%-0.12%6.27%9,396,60095,960,000133%10.210.19%10.112.39%9.841.65%9.601.18%0.13%
2019-08-2010.0810.3410.0810.171.60%-0.23%7.21%11,054,500112,675,000173%10.192.43%9.882.96%9.681.98%9.491.90%-0.07%
2019-08-199.7010.139.7010.014.05%0.59%7.53%11,214,100111,597,000185%9.954.77%9.592.82%9.502.14%9.311.38%-0.39%
2019-08-169.259.669.229.623.89%1.28%4.77%11,406,600108,338,000205%9.503.87%9.331.65%9.301.50%9.180.56%-0.60%
2019-08-159.009.279.009.260.00%1.27%1.41%6,530,40059,712,000129%9.14-0.87%9.18-0.20%9.160.45%9.13-0.44%-0.77%
2019-08-149.199.369.109.261.98%0.39%0.97%6,463,20059,614,000121%9.220.69%9.200.64%9.120.61%9.17-0.51%-0.80%
2019-08-139.189.289.079.08-1.84%-0.88%-1.50%3,227,30029,564,00061%9.16-0.23%9.140.79%9.060.41%9.22-0.68%-0.78%
2019-08-129.159.259.079.250.76%0.74%-0.33%3,235,70029,709,00059%9.180.75%9.070.53%9.03-0.22%9.28-0.39%-0.72%
2019-08-098.889.288.879.183.61%0.72%-1.47%8,354,70076,145,000150%9.112.60%9.020.90%9.05-0.54%9.32-0.78%-0.68%
2019-08-088.958.958.838.860.11%-0.26%-5.64%4,135,50036,734,00078%8.88-0.68%8.94-1.30%9.10-1.33%9.39-0.90%-0.58%
2019-08-079.079.118.848.85-1.78%-1.05%-6.60%2,996,80026,802,00054%8.94-0.30%9.06-1.36%9.22-1.18%9.48-0.88%-0.47%
2019-08-069.019.108.829.01-2.28%0.43%-5.74%6,947,90062,332,000114%8.97-3.43%9.18-1.91%9.33-1.90%9.56-1.32%-0.35%
2019-08-059.389.489.179.22-1.50%-0.75%-4.82%3,979,20036,968,00065%9.29-1.16%9.36-1.10%9.51-0.67%9.69-0.69%-0.17%
2019-08-029.249.569.179.36-1.27%-0.41%-4.04%4,764,50044,780,00066%9.400.29%9.47-1.21%9.57-0.69%9.75-1.11%-0.06%
2019-08-019.439.589.129.48-1.46%1.15%-3.88%9,229,90086,504,000111%9.37-3.15%9.58-1.92%9.64-1.41%9.86-0.75%0.13%
2019-07-319.829.859.609.62-2.53%-0.59%-3.19%5,501,50053,239,00069%9.68-1.87%9.77-0.60%9.78-0.46%9.94-0.29%0.24%
2019-07-309.769.949.769.870.92%0.09%-0.96%5,023,50049,536,00061%9.860.80%9.830.40%9.82-0.34%9.97-0.14%0.33%
2019-07-299.759.879.739.78-0.10%-0.03%-2.00%3,262,40031,915,00037%9.78-0.40%9.79-0.31%9.86-0.20%9.980.04%0.41%
2019-07-269.819.939.729.79-0.10%-0.33%-1.86%3,812,10037,444,00038%9.820.52%9.82-0.54%9.88-1.03%9.980.20%0.51%
2019-07-259.759.859.719.800.41%0.30%-1.57%5,940,90058,047,00056%9.77-0.82%9.87-0.31%9.98-0.28%9.960.25%0.55%
2019-07-249.819.989.759.76-1.41%-0.93%-1.72%8,478,20083,528,00076%9.85-1.11%9.90-1.37%10.01-0.28%9.930.25%0.61%
2019-07-239.8810.179.809.901.96%-0.63%-0.06%8,415,20083,839,00072%9.960.65%10.04-0.13%10.04-0.11%9.910.54%0.71%
2019-07-2210.2910.309.329.71-6.18%-1.91%-1.45%14,225,800140,816,000122%9.90-3.20%10.05-0.61%10.05-0.02%9.850.40%0.68%
2019-07-199.9510.439.9510.353.92%1.21%5.46%14,597,400149,274,000142%10.232.12%10.120.90%10.051.16%9.810.78%0.64%
2019-07-189.8310.159.809.96-0.20%-0.54%2.28%7,355,30073,657,00080%10.01-0.15%10.030.46%9.930.75%9.740.40%0.56%
2019-07-1710.0010.229.929.98-1.19%-0.49%2.90%9,837,90098,661,000113%10.03-0.05%9.980.94%9.860.70%9.700.59%0.55%
2019-07-1610.0210.199.9110.100.80%0.66%4.75%9,575,20096,075,000117%10.031.22%9.891.19%9.791.20%9.640.68%0.54%
2019-07-159.6510.229.5510.020.00%1.08%4.63%14,842,100147,129,000190%9.912.25%9.770.95%9.681.29%9.580.98%0.53%