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:
*ST恒康( 002219.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
2022-12-073.833.863.773.860.78%1.34%-0.34%16,505,50062,876,000107%3.81-0.99%3.87-0.34%3.87-0.44%3.87-0.10%-0.15%
2022-12-063.903.903.813.83-2.30%-0.44%-1.21%19,738,10075,935,000125%3.85-2.04%3.88-0.26%3.88-0.31%3.88-0.51%-0.19%
2022-12-053.884.033.873.921.55%-0.18%0.59%23,565,60092,545,000146%3.932.00%3.890.41%3.900.54%3.90-0.08%-0.08%
2022-12-023.853.883.823.860.26%0.26%-1.03%14,335,10055,193,00088%3.85-0.59%3.88-0.44%3.87-0.05%3.90-1.12%-0.04%
2022-12-013.933.943.843.85-1.53%-0.59%-2.38%13,964,60054,091,00070%3.87-0.82%3.890.23%3.88-0.16%3.94-0.05%0.15%
2022-11-303.893.943.873.91-0.26%0.13%-0.91%12,550,70049,006,00062%3.910.18%3.880.39%3.880.28%3.95-0.03%0.18%
2022-11-293.843.933.843.922.08%0.56%-0.68%16,648,50064,904,00076%3.901.62%3.870.08%3.87-0.74%3.950.05%0.23%
2022-11-283.803.883.783.840.00%0.10%-2.66%11,491,80044,084,00050%3.84-0.49%3.87-0.10%3.90-0.51%3.950.38%0.27%
2022-11-253.933.933.833.84-1.79%-0.39%-2.29%10,078,10038,854,00037%3.86-1.15%3.87-1.28%3.92-1.43%3.93-0.15%0.27%
2022-11-243.863.933.853.911.03%0.26%-0.66%12,388,20048,313,00042%3.901.12%3.92-0.36%3.980.03%3.940.10%0.35%
2022-11-233.903.933.813.87-0.77%0.34%-1.58%20,757,20080,059,00064%3.86-3.02%3.93-1.99%3.98-0.23%3.93-0.46%0.40%
2022-11-223.944.093.883.90-1.52%-1.94%-1.27%26,648,000105,973,00071%3.980.58%4.010.20%3.990.38%3.950.53%0.77%
2022-11-214.024.023.913.96-1.98%0.15%0.79%21,061,80083,281,00055%3.95-2.59%4.010.28%3.970.89%3.930.31%0.80%
2022-11-183.954.173.934.042.80%-0.47%3.14%48,375,900196,379,000133%4.063.60%3.991.99%3.940.82%3.920.80%0.73%
2022-11-173.953.963.883.930.00%0.31%1.13%18,282,90071,630,00054%3.92-0.48%3.920.88%3.900.10%3.890.26%0.60%
2022-11-163.873.993.853.930.77%-0.18%1.39%30,227,300118,994,00093%3.941.29%3.88-0.23%3.90-0.74%3.880.44%0.50%
2022-11-153.923.923.843.90-1.27%0.33%1.06%23,759,30092,351,00077%3.891.01%3.89-0.03%3.930.59%3.860.44%0.37%
2022-11-143.883.953.753.952.33%2.65%2.81%52,213,900200,910,000173%3.85-2.66%3.89-1.77%3.910.08%3.840.39%0.19%
2022-11-113.904.023.863.86-0.77%-2.35%0.86%38,533,800152,342,000151%3.951.62%3.961.25%3.900.83%3.830.71%0.03%
2022-11-103.873.973.813.89-0.26%0.00%2.37%38,118,800148,299,000164%3.89-2.80%3.910.59%3.870.60%3.800.61%-0.11%
2022-11-094.004.123.893.90-1.02%-2.55%3.26%76,822,900307,441,000381%4.006.58%3.895.51%3.855.11%3.783.23%-0.19%
2022-11-083.583.943.553.9410.06%4.93%7.68%37,808,700141,970,000253%3.765.06%3.693.34%3.662.41%3.660.83%-0.51%
2022-11-073.603.613.553.580.00%0.17%-1.35%11,132,30039,792,00086%3.570.34%3.57-0.28%3.57-0.08%3.63-0.41%-0.61%
2022-11-043.533.583.523.580.85%0.51%-1.76%10,453,60037,235,00080%3.56-0.17%3.580.03%3.58-0.80%3.64-0.52%-0.58%
2022-11-033.573.603.553.55-1.66%-0.50%-3.08%8,893,90031,736,00068%3.57-0.83%3.58-0.17%3.61-0.66%3.66-0.76%-0.51%
2022-11-023.573.643.553.610.56%0.33%-2.19%12,292,00044,227,00092%3.600.93%3.58-0.91%3.63-0.74%3.69-0.86%-0.41%
2022-11-013.553.623.533.590.56%0.70%-3.57%14,398,20051,331,000105%3.57-0.61%3.62-1.26%3.66-0.46%3.72-1.30%-0.31%
2022-10-313.613.673.553.57-2.19%-0.47%-5.36%14,604,70052,382,000103%3.59-3.08%3.66-1.32%3.67-0.84%3.77-1.23%-0.13%
2022-10-283.773.813.623.65-3.18%-1.38%-4.43%13,450,80049,781,00094%3.70-0.08%3.710.43%3.71-0.43%3.82-0.65%0.03%
2022-10-273.733.773.643.770.00%1.78%-1.93%13,415,60049,696,00083%3.70-0.54%3.70-0.32%3.72-0.99%3.84-0.18%0.15%