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
2022-12-077.878.117.838.072.02%0.71%3.29%15,988,100128,106,000116%8.010.48%7.990.28%7.940.38%7.810.55%-0.19%
2022-12-067.998.077.877.91-1.25%-0.82%1.80%11,050,50088,125,00080%7.980.00%7.970.73%7.910.70%7.77-0.12%-0.27%
2022-12-057.978.037.878.011.14%0.44%2.97%13,653,500108,893,00090%7.980.24%7.910.36%7.861.07%7.78-0.17%-0.25%
2022-12-027.848.087.847.920.38%-0.45%1.64%15,057,700119,797,00098%7.961.77%7.881.09%7.770.90%7.79-0.59%-0.22%
2022-12-017.787.967.707.891.68%0.92%0.66%17,382,900135,902,000103%7.82-0.81%7.801.29%7.710.42%7.84-0.23%-0.12%
2022-11-307.958.057.727.760.39%-1.55%-1.22%19,653,000154,904,000118%7.882.98%7.701.79%7.670.95%7.86-0.39%-0.08%
2022-11-297.427.767.427.733.90%0.99%-1.99%14,172,800108,472,00079%7.652.64%7.560.04%7.60-1.22%7.89-0.40%-0.02%
2022-11-287.507.587.387.44-1.46%-0.23%-6.05%12,435,60092,732,00064%7.46-1.43%7.56-0.90%7.70-1.47%7.92-0.35%0.04%
2022-11-257.657.667.527.55-1.82%-0.20%-5.00%11,814,30089,370,00057%7.57-1.59%7.63-2.00%7.81-1.72%7.95-0.23%0.09%
2022-11-247.637.757.617.690.79%0.04%-3.45%9,545,40073,379,00041%7.690.59%7.79-1.23%7.95-0.43%7.97-0.01%0.13%
2022-11-237.777.847.567.63-1.68%-0.16%-4.22%16,422,400125,496,00069%7.64-3.51%7.88-2.18%7.98-0.96%7.97-0.24%0.13%
2022-11-228.088.177.727.76-4.32%-2.02%-2.82%24,362,000192,941,000106%7.92-1.90%8.06-0.54%8.06-0.21%7.990.08%0.17%
2022-11-218.108.147.998.11-0.49%0.46%1.64%15,705,800126,791,00073%8.07-1.26%8.10-0.03%8.080.49%7.980.18%0.22%
2022-11-188.058.288.058.151.37%-0.32%2.32%26,803,600219,140,000127%8.182.12%8.100.88%8.040.73%7.970.43%0.20%
2022-11-177.958.097.918.040.63%0.42%1.37%15,735,200125,971,00076%8.01-1.01%8.030.50%7.980.29%7.930.19%0.14%
2022-11-168.148.237.977.99-0.99%-1.21%0.93%25,582,800206,924,000123%8.091.20%7.990.66%7.960.46%7.920.15%0.08%
2022-11-157.988.087.868.071.25%0.98%2.10%23,787,600190,121,000111%7.991.10%7.940.52%7.920.46%7.900.17%0.05%
2022-11-147.748.037.617.972.97%0.82%1.00%27,437,000216,899,000127%7.91-0.35%7.900.03%7.880.09%7.890.17%-0.02%
2022-11-117.908.057.727.740.13%-2.43%-1.75%34,742,200275,623,000161%7.931.38%7.900.84%7.880.28%7.880.20%-0.06%
2022-11-107.807.977.717.73-1.65%-1.21%-1.68%17,028,900133,249,00082%7.83-0.92%7.83-0.23%7.85-0.03%7.86-0.06%-0.04%
2022-11-097.827.997.777.860.00%-0.48%-0.09%14,805,700116,939,00068%7.901.61%7.850.00%7.86-0.38%7.870.19%0.03%
2022-11-087.847.907.607.860.13%1.12%0.10%14,236,900110,663,00060%7.77-1.31%7.85-0.20%7.89-0.17%7.850.56%0.06%
2022-11-077.937.967.827.85-1.01%-0.33%0.54%14,983,800118,012,00060%7.88-0.17%7.87-0.57%7.900.24%7.810.01%0.01%
2022-11-047.877.997.817.930.51%0.52%1.58%18,103,400142,825,00070%7.890.63%7.910.06%7.880.15%7.81-0.15%0.06%
2022-11-037.798.007.717.890.13%0.64%0.91%21,327,700167,215,00079%7.84-1.69%7.910.23%7.87-0.08%7.82-0.43%0.16%
2022-11-027.928.097.867.88-1.25%-1.19%0.34%29,594,000236,005,000107%7.981.22%7.890.70%7.870.60%7.85-0.18%0.34%
2022-11-017.878.057.727.981.27%1.28%1.44%23,455,700184,797,00083%7.880.92%7.83-0.03%7.831.14%7.87-0.54%0.49%
2022-10-317.718.027.577.882.34%0.94%-0.38%28,797,600224,814,00092%7.81-0.18%7.840.19%7.74-0.07%7.91-0.23%0.80%
2022-10-287.878.087.627.70-3.02%-1.55%-2.88%23,614,500184,696,00071%7.82-0.71%7.821.64%7.74-0.39%7.930.46%1.10%
2022-10-277.828.067.727.940.00%0.80%0.61%26,682,400210,176,00076%7.881.35%7.690.14%7.77-0.77%7.890.65%1.26%