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:
尔康制药( 300267.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
2021-01-153.823.943.813.891.30%-0.08%-2.97%8,329,30032,422,00063%3.891.65%3.85-0.31%3.89-0.92%4.01-0.50%-0.73%
2021-01-143.813.873.773.840.79%0.26%-4.69%7,770,40029,761,00057%3.830.05%3.86-1.15%3.93-0.93%4.03-0.57%-0.74%
2021-01-133.923.943.793.81-2.81%-0.47%-5.97%12,854,30049,211,00093%3.83-2.25%3.90-1.91%3.96-1.52%4.05-0.93%-0.75%
2021-01-123.934.003.863.92-0.25%0.10%-4.16%10,625,10041,612,00080%3.92-1.58%3.98-0.87%4.03-0.81%4.09-0.70%-0.73%
2021-01-114.054.093.913.93-3.20%-1.23%-4.59%11,450,90045,562,00086%3.98-1.09%4.02-1.13%4.06-0.71%4.12-0.65%-0.76%
2021-01-083.974.113.854.062.01%0.92%-2.07%15,752,40063,371,000117%4.02-0.20%4.06-0.71%4.09-0.68%4.15-0.55%-0.75%
2021-01-074.164.183.963.98-4.33%-1.27%-4.53%17,365,90070,007,000125%4.03-2.68%4.09-1.04%4.12-0.82%4.17-0.95%-0.81%
2021-01-064.154.214.074.160.48%0.43%-1.16%14,043,10058,161,000108%4.140.71%4.13-0.27%4.15-0.48%4.21-0.80%-0.77%
2021-01-054.124.174.044.140.24%0.66%-2.43%13,430,60055,243,000103%4.11-0.68%4.14-0.55%4.17-0.69%4.24-0.68%-0.74%
2021-01-044.204.204.114.13-1.90%-0.27%-3.32%16,536,80068,473,000133%4.14-1.33%4.17-1.12%4.20-0.76%4.27-0.93%-0.73%
2020-12-314.154.244.154.210.96%0.31%-2.37%8,462,80035,520,00072%4.200.24%4.21-0.36%4.230.02%4.31-0.67%-0.71%
2020-12-304.194.234.164.17-1.65%-0.41%-3.94%8,823,60036,943,00073%4.19-1.55%4.23-0.47%4.23-0.82%4.34-0.66%-0.71%
2020-12-294.244.304.204.240.00%-0.31%-2.97%9,472,20040,285,00079%4.250.31%4.250.40%4.26-0.95%4.37-0.66%-0.69%
2020-12-284.304.344.214.24-2.53%0.00%-3.61%12,274,00052,037,000103%4.24-0.35%4.23-0.96%4.31-0.74%4.40-1.08%-0.67%
2020-12-254.194.374.164.352.59%2.23%-2.18%13,845,70058,907,000111%4.261.02%4.27-1.57%4.34-1.05%4.45-0.54%-0.58%
2020-12-244.364.374.114.24-3.20%0.66%-5.17%19,083,60080,372,000149%4.21-4.08%4.34-2.43%4.38-2.14%4.47-1.15%-0.60%
2020-12-234.434.474.364.38-1.79%-0.25%-3.16%11,974,20052,577,000102%4.39-2.44%4.45-0.87%4.48-0.80%4.52-0.53%-0.52%
2020-12-224.454.574.434.460.00%-0.91%-1.91%11,599,90052,207,000104%4.500.87%4.49-0.42%4.52-0.59%4.55-0.46%-0.49%
2020-12-214.494.504.434.46-0.22%-0.04%-2.36%7,789,00034,753,00069%4.46-0.67%4.51-0.60%4.54-0.77%4.57-0.63%-0.46%
2020-12-184.554.564.444.47-1.97%-0.49%-2.76%10,778,10048,419,00094%4.49-1.53%4.53-1.11%4.580.31%4.60-0.67%-0.38%
2020-12-174.494.604.494.561.11%-0.04%-1.47%9,425,50042,997,00083%4.560.20%4.59-0.48%4.560.07%4.63-0.75%-0.30%
2020-12-164.664.664.494.51-2.80%-0.94%-3.28%9,551,80043,489,00079%4.55-2.09%4.610.92%4.56-0.31%4.66-0.47%-0.18%
2020-12-154.634.694.614.64-0.22%-0.22%-0.96%7,948,50036,961,00066%4.650.72%4.570.42%4.57-0.28%4.69-0.40%-0.11%
2020-12-144.474.704.434.653.79%0.71%-1.15%17,055,10078,739,000128%4.623.54%4.550.22%4.59-0.65%4.70-0.23%-0.03%
2020-12-114.564.604.364.48-1.97%0.47%-4.98%14,661,80065,375,000113%4.46-2.02%4.54-2.05%4.62-1.79%4.72-0.65%-0.03%
2020-12-104.574.634.454.57-1.08%0.42%-3.71%12,618,20057,420,000104%4.55-2.07%4.63-1.97%4.70-1.59%4.75-0.44%0.02%
2020-12-094.684.694.624.62-1.07%-0.58%-3.08%8,578,00039,864,00074%4.65-1.36%4.72-1.09%4.78-0.52%4.77-0.23%0.04%
2020-12-084.784.824.664.67-2.30%-0.87%-2.26%10,800,20050,879,00093%4.71-1.96%4.78-1.04%4.80-0.29%4.78-0.13%0.03%
2020-12-074.824.864.774.78-0.62%-0.52%-0.08%9,933,30047,727,00085%4.81-0.21%4.83-0.06%4.820.33%4.780.19%-0.04%
2020-12-044.814.874.794.810.00%-0.10%0.73%10,653,70051,296,00090%4.82-0.66%4.830.21%4.800.36%4.780.15%-0.12%