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
2019-08-164.974.984.884.89-1.81%-0.85%-0.71%14,717,90072,595,00081%4.931.17%4.93-0.02%4.930.06%4.93-0.73%-0.66%
2019-08-154.805.064.724.981.22%2.15%0.38%17,787,80086,721,00092%4.88-2.11%4.93-0.34%4.92-0.69%4.96-1.61%-0.58%
2019-08-145.095.114.904.92-1.20%-1.20%-2.42%17,289,40086,095,00079%4.980.91%4.950.53%4.96-0.08%5.04-0.49%-0.36%
2019-08-134.885.054.834.981.01%0.91%-1.72%13,340,10065,830,00057%4.940.74%4.92-0.69%4.961.39%5.07-1.00%-0.33%
2019-08-124.894.984.824.931.44%0.63%-3.67%9,383,10045,965,00036%4.90-0.43%4.95-0.52%4.89-0.63%5.12-1.69%-0.24%
2019-08-095.025.034.844.86-2.21%-1.22%-6.65%12,937,50063,656,00041%4.92-1.80%4.981.90%4.92-1.20%5.21-0.50%0.07%
2019-08-084.935.124.904.970.81%-0.80%-5.01%17,245,30086,403,00052%5.010.36%4.89-0.39%4.98-1.95%5.23-0.04%0.11%
2019-08-075.025.124.864.93-1.79%-1.24%-5.81%20,711,100103,385,00063%4.994.55%4.91-1.41%5.08-0.70%5.23-0.08%0.00%
2019-08-064.725.024.575.020.20%5.13%-4.16%38,023,000181,545,000112%4.78-5.71%4.98-5.06%5.12-2.76%5.24-0.78%-0.09%
2019-08-055.165.195.005.01-3.65%-1.07%-5.10%20,314,800102,875,00067%5.06-3.27%5.24-0.55%5.26-1.96%5.280.27%-0.19%
2019-08-025.215.345.185.20-3.35%-0.67%-1.23%22,771,200119,217,00079%5.24-1.76%5.27-0.72%5.37-0.26%5.270.13%-0.45%
2019-08-015.255.525.145.382.48%0.96%2.32%42,828,500228,225,000156%5.332.30%5.31-1.85%5.380.34%5.260.54%-0.66%
2019-07-315.325.345.165.25-2.05%0.79%0.38%28,116,800146,463,000108%5.21-2.78%5.41-0.61%5.370.19%5.23-0.15%-0.81%
2019-07-305.505.505.285.36-2.01%0.04%2.33%36,863,500197,522,000149%5.36-3.25%5.440.54%5.361.11%5.24-0.11%-0.88%
2019-07-295.555.735.395.47-0.55%-1.23%4.31%57,362,200317,669,000247%5.543.42%5.414.44%5.304.56%5.241.43%-0.85%
2019-07-264.975.504.975.5010.00%2.71%6.38%29,940,100160,338,000144%5.367.01%5.184.18%5.072.14%5.17-0.15%-1.04%
2019-07-255.035.064.965.000.00%-0.08%-3.44%13,643,80068,272,00060%5.00-0.38%4.971.14%4.96-0.60%5.18-1.09%-1.05%
2019-07-244.995.084.975.001.01%-0.46%-4.49%17,465,40087,725,00070%5.022.45%4.92-0.14%4.99-1.25%5.24-0.98%-0.99%
2019-07-234.775.024.774.953.77%0.96%-6.37%17,600,40086,294,00067%4.901.43%4.93-1.60%5.05-2.47%5.29-1.73%-0.76%
2019-07-224.995.144.734.77-5.73%-1.32%-11.34%18,606,50089,949,00064%4.83-4.64%5.01-3.00%5.18-1.47%5.38-2.41%-0.43%
2019-07-195.035.145.015.061.20%-0.18%-8.22%14,277,00072,368,00044%5.07-0.49%5.16-2.38%5.26-1.00%5.51-1.90%-0.08%
2019-07-185.265.284.995.00-5.84%-1.85%-11.03%25,082,000127,780,00067%5.09-3.63%5.29-1.09%5.31-1.58%5.62-1.00%0.27%
除权分界线,2019年07月18日,10股派0.100元(以下数据已经复权)
2019-07-175.435.435.195.31-1.30%0.45%-6.46%21,815,200115,532,00056%5.29-2.72%5.34-0.56%5.40-0.92%5.68-0.84%0.51%
2019-07-165.345.585.335.381.32%-0.99%-6.03%28,902,000157,347,00066%5.433.17%5.37-0.54%5.45-1.43%5.730.14%0.77%
2019-07-155.375.425.085.31-0.75%0.82%-7.12%28,006,900147,793,00060%5.27-2.17%5.40-1.76%5.52-2.87%5.72-0.44%0.83%
2019-07-125.515.535.255.35-1.47%-0.63%-6.83%32,560,300175,639,00066%5.38-2.29%5.50-2.60%5.69-2.44%5.74-0.24%1.02%
2019-07-115.645.715.405.43-2.86%-1.45%-5.66%32,295,300178,260,00060%5.51-1.91%5.65-3.01%5.83-0.60%5.76-0.52%1.32%
2019-07-105.765.765.515.59-3.12%-0.48%-3.39%22,162,100124,713,00035%5.62-2.52%5.82-1.76%5.86-0.17%5.791.31%2.05%
2019-07-095.885.905.615.77-2.70%0.14%1.03%36,313,700209,589,00053%5.76-2.87%5.930.12%5.870.88%5.711.66%2.31%
2019-07-085.926.125.715.930.00%-0.03%5.55%51,331,300305,019,00075%5.93-1.03%5.920.75%5.820.81%5.621.04%2.33%