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
2019-02-229.249.248.909.19-0.33%1.39%-1.99%9,461,00085,757,000131%9.06-2.31%9.20-1.97%9.33-0.97%9.38-0.10%0.41%
2019-02-219.339.399.209.22-1.18%-0.63%-1.77%6,704,40062,203,00099%9.28-0.23%9.38-0.93%9.43-0.59%9.390.17%0.46%
2019-02-209.389.459.169.33-0.96%0.33%-0.43%6,551,40060,924,000102%9.30-2.13%9.47-0.61%9.48-0.45%9.370.44%0.49%
2019-02-199.809.849.309.42-3.19%-0.85%0.98%10,018,20095,182,000161%9.50-1.17%9.53-0.32%9.520.22%9.330.63%0.48%
2019-02-189.449.759.429.733.51%1.22%4.95%5,261,50050,580,00092%9.611.74%9.560.51%9.500.79%9.270.60%0.51%
2019-02-159.509.539.399.40-1.26%-0.52%2.00%2,611,30024,674,00041%9.45-1.10%9.510.27%9.430.82%9.220.08%0.56%
2019-02-149.609.659.509.52-1.14%-0.36%3.38%5,106,10048,783,00072%9.550.58%9.480.88%9.350.85%9.210.50%0.70%
2019-02-139.449.709.329.632.45%1.38%5.10%8,128,40077,214,000115%9.500.77%9.401.60%9.271.46%9.160.63%0.71%
2019-02-129.339.579.269.400.97%-0.28%3.23%8,542,40080,523,000126%9.431.83%9.251.75%9.141.16%9.110.63%0.74%
2019-02-119.129.359.129.312.08%0.57%2.88%7,133,60066,035,000104%9.262.68%9.091.71%9.040.30%9.050.53%0.84%
2019-02-018.909.138.809.123.05%1.16%1.32%6,462,00058,254,00084%9.021.03%8.94-0.02%9.01-0.74%9.000.36%1.07%
2019-01-318.779.068.738.850.91%-0.82%-1.33%3,878,60034,610,00052%8.920.60%8.94-0.88%9.080.09%8.970.48%1.11%
2019-01-309.139.138.508.77-3.63%-1.13%-1.75%6,043,20053,604,00079%8.87-1.78%9.02-1.30%9.07-0.11%8.930.41%1.17%
2019-01-299.119.158.829.102.02%0.76%2.36%5,748,80051,915,00079%9.03-0.80%9.140.23%9.080.20%8.890.84%1.17%
2019-01-289.289.408.918.92-3.88%-2.02%1.18%10,360,40094,325,000145%9.10-1.31%9.120.47%9.060.70%8.821.12%1.09%
2019-01-258.809.508.809.285.45%0.60%6.45%11,857,000109,382,000187%9.233.71%9.081.66%9.001.57%8.721.48%0.94%
2019-01-248.969.058.788.80-1.01%-1.07%2.43%4,955,80044,083,00090%8.900.00%8.930.16%8.860.95%8.590.60%0.75%
2019-01-238.958.998.808.89-1.00%-0.06%4.10%4,787,60042,588,00092%8.90-0.77%8.910.81%8.770.92%8.540.93%0.65%
2019-01-228.819.158.738.982.16%0.18%6.13%8,694,90077,940,000171%8.960.84%8.841.90%8.692.09%8.461.62%0.54%
2019-01-219.209.228.698.794.64%-1.11%5.57%13,779,200122,487,000300%8.896.00%8.684.20%8.524.04%8.332.89%0.33%
2019-01-188.268.468.218.401.69%0.17%3.81%3,740,90031,371,00098%8.390.64%8.331.36%8.190.68%8.090.72%0.00%
2019-01-178.268.478.158.26-0.60%-0.88%2.81%5,359,90044,664,000127%8.330.76%8.221.77%8.131.03%8.031.08%-0.18%
2019-01-168.138.348.108.312.47%0.48%4.55%4,560,90037,720,000107%8.272.67%8.071.29%8.050.88%7.950.40%-0.42%
2019-01-157.848.157.818.113.44%0.68%2.45%5,549,60044,702,000123%8.062.56%7.970.87%7.980.56%7.920.04%-0.59%
2019-01-147.988.007.767.84-1.51%-0.18%-0.92%3,695,10029,023,00075%7.85-1.05%7.90-1.00%7.93-0.39%7.91-0.40%-0.79%
2019-01-117.917.997.887.960.63%0.29%0.19%1,501,90011,920,00030%7.94-0.25%7.980.25%7.960.20%7.95-0.38%-0.91%
2019-01-107.948.037.907.91-0.63%-0.59%-0.82%2,017,80016,056,00039%7.96-0.59%7.96-0.11%7.950.81%7.98-0.40%-0.94%
2019-01-097.878.117.867.961.02%-0.55%-0.59%4,685,80037,506,00087%8.001.19%7.970.48%7.880.06%8.01-0.21%-1.00%
2019-01-088.058.057.787.88-1.75%-0.38%-1.79%4,059,30032,110,00077%7.91-0.94%7.931.07%7.88-0.32%8.02-0.42%-1.08%
2019-01-078.118.117.868.020.00%0.44%-0.47%4,212,00033,633,00077%7.990.92%7.85-0.04%7.90-0.40%8.06-0.40%-1.22%