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:
凯利泰( 300326.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
2021-01-2213.4413.7513.3813.641.49%0.21%3.51%19,971,400271,857,00088%13.610.07%13.540.22%13.490.56%13.18-0.04%-1.53%
2021-01-2113.4013.8413.4013.440.83%-1.20%1.95%26,868,700365,497,000117%13.602.42%13.510.82%13.421.28%13.18-0.74%-1.65%
2021-01-2013.4713.4713.1613.33-1.04%0.36%0.37%12,036,600159,873,00047%13.28-1.75%13.400.26%13.251.09%13.28-0.99%-1.75%
2021-01-1913.1513.8213.0613.472.20%-0.36%0.42%33,307,200450,260,000125%13.522.21%13.372.09%13.111.68%13.41-2.71%-1.67%
2021-01-1813.2713.4413.0813.18-0.08%-0.35%-4.40%14,039,300185,687,00047%13.230.17%13.091.51%12.89-0.21%13.79-2.28%-1.38%
2021-01-1513.1313.4512.9113.190.23%-0.10%-6.51%18,898,900249,514,00054%13.201.93%12.901.12%12.92-0.62%14.11-1.47%-1.14%
2021-01-1412.5013.3612.3313.164.61%1.60%-8.09%28,016,700362,907,00075%12.952.53%12.76-0.61%13.00-2.33%14.32-1.80%-0.97%
2021-01-1312.5312.9512.1212.580.00%-0.42%-13.72%27,732,600350,355,00071%12.63-0.27%12.83-2.36%13.31-2.70%14.58-1.89%-0.74%
2021-01-1212.8813.0712.4312.58-2.33%-0.69%-15.35%24,467,400309,932,00061%12.67-3.92%13.14-3.79%13.67-4.89%14.86-1.65%-0.52%
2021-01-1113.5613.5912.8612.88-6.40%-2.31%-14.77%27,260,100359,386,00069%13.18-2.92%13.66-2.99%14.38-3.32%15.11-1.77%-0.31%
2021-01-0813.4513.9713.0513.761.85%1.33%-10.56%24,134,000327,746,00061%13.58-2.96%14.08-4.88%14.87-1.95%15.38-1.21%-0.06%
2021-01-0714.8214.8313.4313.51-8.59%-3.46%-13.24%44,811,500627,080,000114%13.99-5.01%14.80-3.99%15.17-2.68%15.57-1.73%0.11%
2021-01-0614.8714.9714.4114.78-1.47%0.33%-6.73%24,552,600361,699,00063%14.73-5.21%15.42-1.38%15.58-1.05%15.85-0.20%0.39%
2021-01-0515.9516.0614.9915.00-5.96%-3.49%-5.52%51,650,700802,772,000131%15.54-0.49%15.64-0.98%15.75-0.69%15.880.16%0.44%
2021-01-0415.7515.9715.0515.950.63%2.13%0.62%52,506,500820,072,000145%15.62-1.23%15.79-0.97%15.86-1.28%15.850.12%0.37%
2020-12-3115.8016.0915.6015.85-0.13%0.23%0.11%31,370,000496,065,00096%15.81-1.65%15.94-0.48%16.06-0.43%15.830.23%0.34%
2020-12-3016.1816.5015.8015.87-1.73%-1.30%0.47%28,595,500459,777,00088%16.080.80%16.02-0.79%16.13-0.03%15.800.54%0.34%
2020-12-2916.0516.2115.6316.150.87%1.24%2.79%30,396,300484,878,00094%15.95-0.54%16.15-0.41%16.140.83%15.710.35%0.27%
2020-12-2816.5116.5215.7816.01-2.97%-0.18%2.25%26,798,800429,833,00087%16.04-2.34%16.210.01%16.011.01%15.660.44%0.26%
2020-12-2515.8816.6715.8216.503.32%0.46%5.85%31,973,600525,147,000110%16.421.73%16.211.98%15.851.35%15.590.66%0.25%
2020-12-2416.3416.3415.8915.97-1.72%-1.08%3.13%29,573,200477,463,000106%16.150.16%15.901.73%15.640.73%15.490.51%0.23%
2020-12-2315.7716.3615.4316.252.91%0.81%5.47%50,370,000811,909,000189%16.123.71%15.632.67%15.521.77%15.411.10%0.20%
2020-12-2214.8915.8914.8115.795.27%1.59%3.62%51,776,800804,776,000218%15.545.51%15.220.55%15.250.89%15.240.24%0.08%
2020-12-2114.7715.0114.4015.001.08%1.82%-1.34%22,659,700333,833,000101%14.73-1.49%15.14-0.49%15.12-0.40%15.20-0.48%0.01%
2020-12-1815.3015.3414.8414.84-3.13%-0.77%-2.85%20,785,800310,856,00094%14.96-3.45%15.21-0.37%15.18-0.51%15.28-0.22%-0.02%
2020-12-1714.6416.2214.6315.323.37%-1.09%0.07%37,290,000577,573,000175%15.493.10%15.271.36%15.260.48%15.310.21%-0.10%
2020-12-1615.4015.4014.7814.82-2.76%-1.35%-3.00%25,408,000381,700,000126%15.02-0.94%15.07-0.90%15.18-0.20%15.28-0.09%-0.18%
2020-12-1515.1015.2914.9315.241.33%0.49%-0.34%17,552,900266,195,00090%15.170.93%15.20-0.43%15.21-0.66%15.290.20%-0.22%
2020-12-1415.0015.2614.7215.04-1.31%0.10%-1.45%17,135,000257,448,00081%15.03-2.55%15.27-0.19%15.31-0.52%15.260.32%-0.30%
2020-12-1115.6015.7215.1315.240.00%-1.15%0.18%16,936,600261,132,00081%15.420.38%15.30-0.46%15.390.14%15.210.54%-0.41%