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   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2022-12-072.442.532.432.522.86%1.29%-0.16%15,262,80037,976,00097%2.490.97%2.49-0.44%2.51-0.83%2.520.04%-0.21%
2022-12-062.482.492.442.45-1.21%-0.57%-2.89%13,237,70032,613,00080%2.46-1.36%2.50-1.23%2.53-0.78%2.52-0.90%-0.18%
2022-12-052.502.552.462.48-1.59%-0.72%-2.59%18,330,00045,791,000103%2.50-0.76%2.53-1.33%2.55-0.47%2.55-0.59%0.03%
2022-12-022.582.602.482.52-1.95%0.12%-1.60%19,302,80048,577,000105%2.52-2.40%2.56-1.01%2.560.35%2.56-0.93%0.20%
2022-12-012.592.622.552.57-0.39%-0.35%-0.58%14,456,50037,279,00078%2.58-1.15%2.590.47%2.550.51%2.59-0.27%0.43%
2022-11-302.592.642.582.58-0.77%-1.11%-0.46%12,786,80033,361,00067%2.611.24%2.581.74%2.540.91%2.590.04%0.58%
2022-11-292.552.612.532.601.17%0.89%0.35%15,143,80039,029,00077%2.581.02%2.530.88%2.52-1.02%2.59-0.12%0.68%
2022-11-282.492.622.462.572.80%0.74%-0.93%19,725,40050,315,00094%2.553.87%2.511.01%2.54-0.66%2.590.27%0.81%
2022-11-252.472.502.412.500.00%1.79%-3.36%14,616,90035,892,00062%2.46-2.00%2.48-3.04%2.56-1.84%2.590.16%0.93%
2022-11-242.482.552.482.500.40%-0.24%-3.21%12,136,30030,417,00050%2.510.60%2.56-1.12%2.61-0.65%2.580.23%1.05%
2022-11-232.562.602.442.49-3.86%-0.04%-3.38%21,686,30054,011,00084%2.49-6.00%2.59-2.59%2.63-0.83%2.580.31%1.19%
2022-11-222.692.732.582.59-0.77%-2.26%0.82%25,354,60067,190,000104%2.651.18%2.660.08%2.650.38%2.571.14%1.26%
2022-11-212.692.702.582.61-3.69%-0.34%2.76%24,380,10063,848,00098%2.62-3.39%2.660.04%2.641.11%2.541.12%1.31%
2022-11-182.682.752.662.712.65%-0.04%7.88%24,075,50065,267,000104%2.712.65%2.661.57%2.611.84%2.511.41%1.19%
2022-11-172.592.682.572.642.33%-0.04%6.58%20,717,80054,723,00092%2.641.54%2.621.91%2.561.03%2.481.19%0.99%
2022-11-162.602.652.562.58-1.53%-0.81%5.39%17,237,90044,834,00079%2.60-0.12%2.571.30%2.541.16%2.451.07%0.78%
2022-11-152.602.662.552.620.77%0.61%8.18%24,698,50064,318,000116%2.603.09%2.531.24%2.511.66%2.421.21%0.56%
2022-11-142.432.632.362.607.44%2.93%8.65%35,847,20090,538,000178%2.531.81%2.501.50%2.471.86%2.391.48%0.33%
2022-11-112.532.552.402.42-2.81%-2.46%2.63%27,519,30068,273,000157%2.48-0.56%2.471.36%2.421.55%2.361.29%0.04%
2022-11-102.422.552.402.492.47%-0.20%6.96%26,926,70067,178,000171%2.503.18%2.432.70%2.382.23%2.331.70%-0.20%
2022-11-092.432.452.382.43-0.41%0.50%6.16%23,861,90057,692,000157%2.421.17%2.372.02%2.331.79%2.291.02%-0.44%
2022-11-082.302.452.282.446.09%2.09%7.68%30,723,40073,424,000218%2.395.38%2.323.71%2.292.37%2.271.57%-0.53%
2022-11-072.252.312.232.302.22%1.41%3.09%18,183,50041,238,000142%2.271.43%2.240.58%2.240.72%2.23-0.05%-0.70%
2022-11-042.202.262.192.252.27%0.63%0.81%12,962,40028,983,000104%2.241.91%2.230.23%2.220.18%2.23-0.58%-0.78%
2022-11-032.182.212.172.20-0.45%0.27%-2.00%11,083,40024,316,00086%2.19-1.97%2.22-0.14%2.22-0.40%2.25-0.93%-0.77%
2022-11-022.292.292.202.21-1.78%-1.25%-2.47%16,623,90037,212,000129%2.240.63%2.220.54%2.23-0.09%2.27-1.09%-0.68%
2022-11-012.192.252.192.252.27%1.17%-1.79%8,308,20018,474,00064%2.221.37%2.21-0.41%2.230.14%2.29-1.17%-0.58%
2022-10-312.182.222.172.200.00%0.27%-5.09%7,721,30016,942,00055%2.19-0.99%2.22-0.63%2.23-0.71%2.32-1.36%-0.44%
2022-10-282.272.282.182.20-3.51%-0.72%-6.38%12,078,40026,771,00079%2.22-0.85%2.240.09%2.24-1.15%2.35-1.14%-0.27%
2022-10-272.182.322.162.280.00%2.01%-4.08%18,931,40042,308,000114%2.24-0.84%2.23-0.84%2.27-1.73%2.38-0.67%-0.20%