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:
恒康医疗( 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
2019-04-234.204.233.803.99-5.45%-0.15%-2.49%40,670,300162,505,00075%4.00-6.55%4.20-0.50%4.180.14%4.090.07%0.55%
2019-04-224.244.434.114.22-0.24%-1.31%3.20%52,587,500224,872,000108%4.280.47%4.220.50%4.180.92%4.090.94%0.48%
2019-04-194.084.384.084.233.68%-0.61%4.42%62,931,200267,817,000136%4.264.29%4.201.65%4.141.42%4.050.87%0.25%
2019-04-184.124.144.034.08-2.16%-0.02%1.59%41,551,400169,579,00093%4.08-2.93%4.130.41%4.080.69%4.020.23%0.13%
2019-04-174.234.334.084.17-0.24%-0.81%4.07%92,447,200388,693,000217%4.203.60%4.113.29%4.051.78%4.011.34%0.11%
2019-04-163.844.183.804.1810.00%3.01%5.72%76,194,200309,181,000204%4.065.98%3.982.60%3.981.27%3.950.82%-0.05%
2019-04-153.833.883.773.80-0.26%-0.76%-3.11%16,914,70064,766,00048%3.830.37%3.88-2.02%3.930.23%3.920.18%-0.18%
2019-04-123.883.883.763.81-2.06%-0.13%-2.68%21,156,20080,716,00059%3.82-2.80%3.96-0.05%3.92-0.38%3.920.18%-0.27%
2019-04-113.994.033.843.89-3.71%-0.89%-0.46%45,274,400177,702,000130%3.93-2.32%3.960.53%3.94-0.28%3.910.10%-0.63%
2019-04-103.774.183.764.046.32%0.55%3.48%76,087,200305,723,000236%4.025.21%3.941.86%3.950.95%3.900.77%-0.69%
2019-04-093.803.853.783.80-0.52%-0.50%-1.91%20,122,80076,850,00070%3.82-0.18%3.87-1.35%3.91-0.03%3.87-0.62%-0.79%
2019-04-083.923.923.773.82-3.05%-0.16%-2.00%31,532,600120,644,000105%3.83-3.04%3.92-0.99%3.910.18%3.90-1.34%-0.70%
2019-04-044.024.043.903.94-1.75%-0.15%-0.28%28,256,900111,490,00089%3.95-0.83%3.960.74%3.910.93%3.95-0.35%-0.54%
2019-04-033.924.103.834.012.04%0.78%1.13%38,071,200151,495,000116%3.980.86%3.931.87%3.870.73%3.97-0.03%-0.56%
2019-04-023.944.013.883.930.51%-0.38%-0.91%29,524,000116,475,00093%3.952.26%3.861.82%3.840.18%3.97-0.18%-0.52%
2019-04-013.763.923.763.913.17%1.35%-1.59%32,815,500126,604,000103%3.863.27%3.79-0.11%3.83-1.19%3.97-0.50%-0.46%
2019-03-293.673.803.633.792.99%1.45%-5.08%21,048,90078,638,00064%3.74-0.29%3.79-1.46%3.88-2.81%3.99-0.72%-0.37%
2019-03-283.843.843.663.68-5.15%-1.79%-8.50%26,940,500100,935,00073%3.75-3.53%3.85-2.78%3.99-1.29%4.02-3.41%-0.27%
2019-03-273.873.973.823.881.31%-0.10%-6.82%26,438,100102,695,00057%3.88-0.79%3.96-2.85%4.04-0.44%4.16-0.48%0.33%
2019-03-263.994.033.823.83-4.49%-2.17%-8.46%27,880,100109,152,00057%3.92-3.62%4.08-0.78%4.06-0.49%4.18-0.24%0.48%
2019-03-254.104.124.014.01-4.98%-1.28%-4.39%30,796,100125,087,00063%4.06-2.45%4.110.24%4.080.03%4.190.29%0.61%
2019-03-224.134.294.094.222.18%1.34%0.91%54,610,900227,405,000111%4.162.49%4.101.44%4.080.77%4.180.26%0.67%
2019-03-213.974.143.944.133.77%1.65%-0.98%40,268,700163,617,00078%4.061.60%4.040.17%4.05-4.73%4.17-0.64%0.77%
2019-03-204.004.063.963.98-1.00%-0.48%-5.19%23,916,90095,643,00042%4.00-0.97%4.03-0.62%4.25-0.28%4.200.43%1.13%
2019-03-194.084.104.014.02-1.95%-0.45%-3.83%23,266,50093,941,00038%4.04-0.40%4.06-5.78%4.260.12%4.180.38%1.26%
2019-03-184.124.123.974.10-0.49%1.13%-1.54%28,881,900117,077,00047%4.05-0.30%4.31-0.19%4.260.52%4.160.43%1.32%
2019-03-154.064.193.884.12-2.60%1.33%-0.63%59,699,300242,738,00096%4.07-9.62%4.31-0.62%4.24-0.02%4.150.29%1.39%
2019-03-144.534.644.224.230.24%-5.98%2.32%111,792,100502,958,000209%4.507.22%4.345.83%4.242.02%4.132.61%1.47%
2019-03-134.184.294.064.220.72%0.57%4.74%49,926,400209,484,000101%4.201.60%4.100.86%4.151.12%4.030.98%1.37%
2019-03-124.074.274.024.190.00%1.45%5.01%49,580,300204,750,000103%4.134.16%4.07-1.98%4.110.98%3.991.09%1.41%