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:
金城医药( 300233.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
2021-01-1521.0521.9920.8021.683.88%0.93%8.08%6,740,100144,778,00086%21.481.05%21.654.94%20.531.36%20.061.09%0.14%
2021-01-1421.9021.9120.5920.87-2.48%-1.82%5.17%9,342,800198,602,000120%21.26-2.86%20.632.01%20.251.60%19.841.43%-0.14%
2021-01-1320.2123.3020.2121.405.94%-2.21%9.38%20,138,100440,692,000289%21.8815.35%20.227.87%19.936.03%19.564.70%-0.45%
2021-01-1215.5620.5815.5620.2013.55%6.48%8.11%18,818,300356,998,000307%18.975.45%18.751.64%18.800.45%18.691.00%-1.15%
2021-01-1118.2618.4617.6617.79-3.10%-1.12%-3.84%4,461,00080,258,00087%17.99-3.10%18.44-2.01%18.71-0.88%18.50-0.27%-1.43%
2021-01-0818.7818.9218.2718.36-1.50%-1.11%-1.03%4,860,60090,244,00096%18.57-0.89%18.82-0.96%18.88-0.18%18.55-0.89%-1.57%
2021-01-0719.0719.1918.4418.64-2.56%-0.50%-0.42%4,954,30092,807,00085%18.73-2.71%19.01-0.21%18.910.79%18.72-2.53%-1.78%
2021-01-0619.0919.4918.9619.13-0.21%-0.64%-0.39%3,934,10075,749,00060%19.250.89%19.040.83%18.771.33%19.20-0.85%-1.75%
2021-01-0518.8119.4718.8119.171.91%0.45%-1.02%4,624,90088,264,00069%19.091.27%18.891.82%18.521.10%19.37-0.92%-1.76%
2021-01-0419.0419.2618.6318.81-1.26%-0.19%-3.77%5,145,20096,966,00076%18.850.35%18.551.71%18.320.30%19.55-1.40%-1.73%
2020-12-3118.1019.1417.9219.055.83%1.43%-3.91%6,501,500122,102,00093%18.785.24%18.241.69%18.26-1.63%19.83-1.69%-1.65%
2020-12-3017.6718.1517.4418.001.87%0.86%-10.74%4,258,00075,987,00058%17.850.01%17.94-1.27%18.57-4.63%20.17-1.68%-1.48%
2020-12-2917.8918.0417.6317.67-1.23%-0.98%-13.84%4,628,30082,590,00061%17.85-1.25%18.17-3.55%19.47-2.17%20.51-2.30%-1.30%
2020-12-2818.4518.4517.8617.89-2.98%-1.00%-14.78%6,097,400110,181,00076%18.07-2.59%18.84-5.86%19.90-2.44%20.99-1.74%-1.04%
2020-12-2518.2118.9418.2118.44-0.05%-0.60%-13.68%5,420,500100,556,00068%18.55-4.05%20.01-2.61%20.40-2.42%21.36-1.69%-0.84%
2020-12-2420.5920.6018.2918.45-10.87%-4.57%-15.09%12,427,200240,259,000160%19.33-9.54%20.54-4.54%20.90-4.20%21.73-2.97%-0.61%
2020-12-2321.5522.5620.6020.70-5.22%-3.14%-7.56%11,949,100255,364,000180%21.37-1.77%21.52-1.54%21.82-1.82%22.39-2.33%-0.27%
2020-12-2221.7122.1921.4321.84-0.46%0.39%-4.74%4,265,00092,790,00064%21.760.27%21.86-1.46%22.22-1.34%22.93-0.86%0.11%
2020-12-2121.3121.9521.3021.940.87%1.12%-5.13%4,447,80096,506,00062%21.70-1.62%22.18-1.40%22.53-0.32%23.13-0.69%0.29%
2020-12-1822.5122.7121.6521.75-4.40%-1.38%-6.60%5,859,700129,236,00079%22.06-3.00%22.50-1.67%22.60-0.90%23.29-0.57%0.45%
2020-12-1722.4623.1022.3522.751.20%0.06%-2.86%5,208,100118,418,00069%22.74-0.15%22.880.66%22.80-0.74%23.420.00%0.61%
2020-12-1623.0223.4122.4022.48-2.52%-1.28%-4.01%4,795,800109,210,00063%22.77-1.10%22.73-0.45%22.97-1.72%23.420.12%0.64%
2020-12-1522.3223.5922.1623.063.69%0.15%-1.42%8,302,800191,170,000111%23.033.37%22.83-0.75%23.38-0.84%23.390.30%0.63%
2020-12-1423.0023.0021.9022.24-2.20%-0.15%-4.65%5,972,000133,023,00080%22.27-3.67%23.00-3.22%23.58-0.99%23.320.31%0.59%
2020-12-1124.1024.1222.6622.74-4.05%-1.66%-2.20%5,709,300132,017,00081%23.12-1.80%23.77-0.82%23.81-0.16%23.250.56%0.47%
2020-12-1022.6824.1122.6823.702.73%0.65%2.50%6,720,700158,245,00097%23.55-2.72%23.96-0.24%23.850.37%23.120.46%0.33%
2020-12-0924.3225.5923.0723.07-4.63%-4.69%0.23%11,851,400286,849,000183%24.201.01%24.021.10%23.761.49%23.021.51%0.25%
2020-12-0823.6124.3623.4224.191.98%0.95%6.68%8,014,300192,035,000133%23.960.73%23.761.35%23.411.68%22.680.93%0.08%
2020-12-0723.6724.2523.3023.720.30%-0.29%5.58%7,238,000172,185,000129%23.790.96%23.441.75%23.032.24%22.470.85%-0.04%
2020-12-0422.7024.1522.6023.650.00%0.37%6.16%9,323,900219,689,000177%23.563.66%23.043.08%22.522.54%22.281.05%-0.16%