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:
尔康制药( 300267.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
2022-12-073.583.713.553.702.78%1.01%5.38%67,666,100247,889,000156%3.660.60%3.631.48%3.581.05%3.511.21%-0.16%
2022-12-063.613.733.583.60-0.28%-1.13%3.78%67,107,400244,307,000161%3.641.88%3.582.03%3.541.43%3.470.55%-0.29%
2022-12-053.553.623.483.612.85%1.01%4.64%61,022,900218,111,000146%3.573.00%3.501.24%3.491.31%3.45-0.03%-0.33%
2022-12-023.413.523.403.512.63%1.15%1.71%41,054,600142,451,00096%3.471.08%3.460.29%3.440.67%3.45-1.34%-0.29%
2022-12-013.513.533.393.42-1.16%-0.38%-2.23%39,698,500136,279,00079%3.43-1.44%3.450.35%3.420.41%3.50-2.18%-0.07%
2022-11-303.463.523.443.46-0.29%-0.66%-3.24%34,251,600119,302,00054%3.481.16%3.441.24%3.410.80%3.580.14%0.45%
2022-11-293.353.483.343.473.27%0.78%-2.83%44,759,900154,092,00065%3.441.77%3.400.98%3.38-0.88%3.57-0.06%0.52%
2022-11-283.343.443.333.36-0.30%-0.68%-5.96%30,789,000104,162,00041%3.381.05%3.360.24%3.41-1.33%3.570.08%0.67%
2022-11-253.353.393.293.370.30%0.66%-5.60%33,086,000110,787,00041%3.35-0.39%3.36-2.16%3.46-2.48%3.570.03%0.78%
2022-11-243.343.383.323.360.60%-0.03%-5.86%31,946,700107,372,00038%3.360.09%3.43-1.83%3.54-2.74%3.570.03%0.91%
2022-11-233.493.493.313.34-3.75%-0.54%-6.39%53,705,500180,358,00064%3.36-4.85%3.49-3.37%3.64-0.19%3.57-0.11%0.98%
2022-11-223.563.643.433.47-2.25%-1.67%-2.86%61,067,300215,508,00078%3.53-1.62%3.62-2.64%3.650.25%3.570.20%1.06%
2022-11-213.643.663.553.55-2.74%-1.03%-0.42%56,292,100201,906,00077%3.59-2.61%3.710.84%3.640.55%3.570.31%1.10%
2022-11-183.703.773.633.65-3.18%-0.90%2.70%102,743,500378,403,000153%3.68-2.52%3.681.21%3.621.03%3.550.91%1.10%
2022-11-173.564.013.553.778.33%-0.21%7.04%159,817,500603,833,000280%3.787.88%3.644.03%3.593.20%3.522.98%1.01%
2022-11-163.593.593.453.48-2.79%-0.63%1.75%83,698,900293,126,000180%3.50-0.65%3.500.46%3.470.67%3.420.83%0.71%
2022-11-153.483.693.433.581.99%1.56%5.54%95,578,100336,869,000231%3.531.91%3.481.43%3.451.53%3.391.47%0.67%
2022-11-143.373.573.303.514.46%1.47%5.00%73,687,200254,863,000212%3.460.49%3.431.18%3.401.22%3.341.21%0.49%
2022-11-113.393.533.353.36-0.59%-2.38%1.73%60,331,900207,641,000207%3.442.20%3.391.95%3.361.60%3.301.32%0.34%
2022-11-103.343.413.313.380.60%0.36%3.68%37,462,700126,192,000145%3.371.08%3.331.12%3.311.13%3.260.68%0.21%
2022-11-093.263.363.263.362.44%0.84%3.77%34,012,700113,345,000135%3.332.12%3.291.14%3.270.40%3.240.65%0.17%
2022-11-083.273.303.213.280.61%0.52%1.96%25,892,30084,489,000102%3.260.18%3.250.53%3.260.43%3.220.66%0.14%
2022-11-073.253.303.233.260.31%0.09%2.00%20,493,30066,748,00081%3.260.59%3.24-0.46%3.240.50%3.200.28%0.06%
2022-11-043.233.273.203.250.93%0.37%1.98%19,303,60062,512,00076%3.240.59%3.250.40%3.230.41%3.190.06%0.04%
2022-11-033.223.263.183.22-0.92%0.03%1.10%25,048,30080,630,000101%3.22-1.89%3.240.47%3.210.09%3.19-0.03%0.07%
2022-11-023.213.343.213.250.62%-0.94%2.01%36,699,300120,402,000152%3.282.60%3.221.64%3.210.94%3.190.38%0.12%
2022-11-013.183.263.153.231.89%1.00%1.76%26,282,20084,056,000116%3.201.82%3.17-0.13%3.180.92%3.17-0.28%0.13%
2022-10-313.083.213.073.172.26%0.92%-0.41%17,142,70053,852,00073%3.14-0.73%3.18-0.13%3.15-0.06%3.18-0.28%0.27%
2022-10-283.223.253.083.10-4.32%-2.02%-2.88%22,893,70072,441,00095%3.16-1.25%3.181.05%3.15-0.16%3.19-0.03%0.39%
2022-10-273.203.283.133.240.00%1.12%1.47%31,370,900100,511,000127%3.201.14%3.150.64%3.16-0.06%3.190.31%0.47%