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
2021-01-221.511.511.461.48-1.33%-0.20%-0.47%4,548,1006,745,00046%1.48-0.80%1.49-0.47%1.490.47%1.49-0.47%-1.37%
2021-01-211.491.521.481.500.67%0.33%0.40%4,658,5006,966,00043%1.500.61%1.500.67%1.480.96%1.49-1.65%-1.48%
2021-01-201.501.511.471.490.00%0.27%-1.91%3,417,0005,079,00026%1.49-0.80%1.490.75%1.470.00%1.52-0.72%-1.50%
2021-01-191.491.531.461.490.00%-0.53%-2.61%9,095,30013,628,00069%1.502.18%1.471.52%1.47-0.07%1.53-1.16%-1.46%
2021-01-181.461.501.441.492.05%1.64%-3.75%6,494,2009,520,00047%1.471.45%1.45-0.28%1.47-1.41%1.55-1.28%-1.42%
2021-01-151.441.471.411.461.39%1.04%-6.89%6,093,5008,808,00041%1.45-0.21%1.46-0.95%1.49-0.87%1.57-1.63%-1.33%
2021-01-141.471.481.431.44-4.00%-0.55%-9.66%16,070,10023,277,000101%1.45-1.43%1.47-2.33%1.50-2.91%1.59-1.79%-1.18%
2021-01-131.451.531.431.500.00%2.11%-7.58%15,330,00022,517,000101%1.47-3.04%1.51-1.57%1.55-1.97%1.62-1.58%-1.06%
2021-01-121.491.551.491.50-2.60%-0.99%-9.04%7,895,60011,965,00056%1.52-0.59%1.53-2.55%1.58-1.56%1.65-1.14%-0.85%
2021-01-111.491.621.461.540.00%1.05%-7.67%24,491,80037,333,000173%1.52-1.30%1.57-2.91%1.60-3.26%1.67-2.29%-0.64%
2021-01-081.611.611.541.54-4.94%-0.26%-9.78%13,062,10020,173,000106%1.54-5.28%1.62-3.00%1.66-2.70%1.71-1.56%-0.42%
2021-01-071.701.701.621.62-5.26%-0.61%-6.57%22,964,20037,421,000202%1.63-4.73%1.67-3.36%1.70-2.52%1.73-1.81%-0.21%
2021-01-061.741.741.691.71-2.29%-0.06%-3.17%6,612,00011,311,00067%1.71-0.29%1.72-1.09%1.75-0.46%1.77-0.34%-0.02%
2021-01-051.741.771.681.751.16%1.98%-1.24%10,975,70018,837,000106%1.72-1.32%1.74-1.02%1.75-1.02%1.77-0.84%-0.03%
2021-01-041.751.781.701.73-2.26%-0.52%-3.19%11,508,40020,010,000109%1.74-1.53%1.76-0.62%1.77-0.56%1.79-0.34%-0.04%
2020-12-311.841.841.731.770.00%0.23%-1.28%15,169,20026,795,000146%1.77-0.79%1.77-0.95%1.78-0.50%1.79-0.11%-0.09%
2020-12-301.821.821.761.770.57%-0.56%-1.39%8,600,40015,312,00088%1.780.45%1.79-0.17%1.79-0.11%1.80-0.55%-0.09%
2020-12-291.781.801.751.76-1.12%-0.68%-2.49%6,641,90011,771,00061%1.77-2.05%1.79-0.33%1.79-0.11%1.810.45%-0.02%
2020-12-281.861.861.781.780.00%-1.60%-0.95%8,701,50015,745,00074%1.811.17%1.800.39%1.79-0.50%1.800.96%-0.02%
2020-12-251.781.821.771.78-1.11%-0.45%0.00%7,047,20012,602,00051%1.79-0.39%1.790.00%1.800.00%1.78-0.06%-0.17%
2020-12-241.811.831.781.80-1.64%0.28%1.07%8,357,60014,999,00054%1.800.22%1.79-0.94%1.800.28%1.780.51%-0.14%
2020-12-231.761.831.761.833.98%2.18%3.27%11,389,60020,401,00070%1.790.17%1.81-0.06%1.80-0.83%1.770.11%-0.21%
2020-12-221.841.851.751.76-3.83%-1.57%-0.56%11,235,80020,086,00066%1.79-2.77%1.810.28%1.810.83%1.77-0.45%-0.23%
2020-12-211.821.881.811.831.67%-0.49%2.92%13,376,10024,602,00076%1.842.45%1.80-0.39%1.801.75%1.78-0.89%-0.14%
2020-12-181.801.841.771.801.12%0.28%0.33%11,403,40020,466,00052%1.801.64%1.811.34%1.77-0.11%1.79-0.88%0.13%
2020-12-171.741.791.741.78-1.66%0.79%-1.66%9,894,80017,476,00040%1.77-4.33%1.791.42%1.770.63%1.81-0.11%0.53%
2020-12-161.771.891.771.810.00%-1.95%-0.11%18,494,50034,136,00082%1.856.28%1.760.74%1.760.80%1.810.22%0.57%
2020-12-151.741.811.641.815.23%4.20%0.11%17,564,80030,514,00077%1.740.87%1.750.58%1.74-1.19%1.810.39%0.59%
2020-12-141.731.751.711.72-4.44%-0.12%-4.50%28,200,30048,562,000121%1.72-3.64%1.74-1.02%1.77-2.54%1.80-0.50%0.55%
2020-12-111.751.801.731.800.00%0.73%-0.55%24,973,50044,631,000115%1.795.49%1.76-1.07%1.81-1.58%1.810.17%0.74%