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:
健民集团( 600976.SH 上证)
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
2021-01-1528.0028.0527.2427.90-0.85%0.85%-2.26%1,136,20031,433,00042%27.67-0.72%28.02-1.73%28.72-1.34%28.550.72%0.98%
2021-01-1427.1428.3027.1428.141.66%0.99%-0.71%1,613,80044,968,00060%27.87-1.16%28.51-1.82%29.11-0.52%28.340.28%0.80%
2021-01-1329.5229.7427.3527.68-6.42%-1.82%-2.06%3,589,900101,209,000140%28.19-4.61%29.04-2.68%29.260.23%28.260.29%0.72%
2021-01-1229.3529.9729.0829.580.54%0.08%4.96%2,074,10061,302,00096%29.56-0.96%29.840.89%29.190.74%28.180.92%0.65%
2021-01-1130.0830.6629.2029.42-2.49%-1.42%5.35%2,413,50072,026,000121%29.84-0.65%29.571.99%28.981.96%27.931.44%0.54%
2021-01-0829.5530.5029.4130.171.75%0.44%9.59%2,758,40082,854,000150%30.042.91%29.001.74%28.422.76%27.532.05%0.35%
2021-01-0727.5930.3527.5929.654.29%1.58%9.90%5,073,900148,102,000287%29.194.05%28.504.68%27.663.94%26.983.01%0.08%
2021-01-0629.1529.3027.1128.433.27%1.35%8.55%4,087,600114,666,000285%28.052.86%27.236.09%26.614.50%26.192.15%-0.25%
2021-01-0526.5027.5326.5027.539.99%0.95%7.38%1,357,20037,013,000116%27.278.97%25.662.83%25.461.95%25.640.08%-0.48%
2021-01-0425.3925.5324.5325.03-1.42%0.01%-2.30%1,562,70039,109,000123%25.030.10%24.960.22%24.980.01%25.62-1.16%-0.53%
2020-12-3124.6825.7024.5325.392.79%1.56%-2.04%1,796,90044,925,000141%25.001.15%24.90-0.06%24.97-0.83%25.92-1.00%-0.42%
2020-12-3024.5624.8724.5624.700.08%-0.07%-5.66%764,50018,897,00060%24.72-0.54%24.92-0.44%25.18-1.24%26.18-0.60%-0.33%
2020-12-2925.0325.3824.5824.68-1.40%-0.70%-6.30%617,20015,339,00047%24.85-1.17%25.03-1.17%25.50-1.22%26.34-0.41%-0.29%
2020-12-2825.5025.5524.7025.03-0.52%-0.47%-5.35%850,20021,380,00062%25.150.45%25.33-1.29%25.81-1.31%26.45-0.14%-0.27%
2020-12-2525.2225.3824.5025.16-0.87%0.50%-4.99%1,137,60028,479,00077%25.03-2.15%25.66-1.88%26.15-1.72%26.48-0.50%-0.31%
2020-12-2426.4126.4125.2825.38-3.57%-0.80%-4.64%1,870,10047,844,000131%25.58-2.76%26.15-2.36%26.61-1.32%26.62-0.64%-0.28%
2020-12-2326.8326.8725.9026.32-1.09%0.04%-1.74%1,295,10034,074,000100%26.31-2.23%26.78-1.53%26.97-0.40%26.79-0.28%-0.25%
2020-12-2226.7527.2926.5026.61-1.15%-1.11%-0.93%1,113,60029,966,00092%26.91-0.82%27.200.06%27.070.09%26.86-0.19%-0.27%
2020-12-2127.5627.5626.7726.92-1.75%-0.77%0.03%1,315,20035,681,000108%27.13-1.21%27.180.29%27.050.94%26.91-0.35%-0.30%
2020-12-1827.2227.8827.1527.40-0.33%-0.23%1.46%1,501,60041,239,000123%27.461.98%27.100.91%26.800.66%27.01-0.07%-0.35%
2020-12-1726.8227.4926.3027.492.50%2.08%1.72%1,451,50039,090,000117%26.930.27%26.861.32%26.620.14%27.03-0.13%-0.44%
2020-12-1626.7527.3826.2526.82-0.22%-0.15%-0.89%1,227,90032,980,000103%26.860.37%26.510.29%26.58-0.06%27.06-0.19%-0.53%
2020-12-1526.4426.9826.0126.881.63%0.45%-0.86%1,087,80029,110,00089%26.762.47%26.43-0.03%26.60-0.56%27.11-0.18%-0.58%
2020-12-1426.4026.6625.6026.45-0.79%1.28%-2.62%1,809,90047,267,000146%26.12-2.02%26.44-1.65%26.75-1.96%27.16-0.59%-0.56%
2020-12-1127.1527.2926.2026.66-1.70%0.03%-2.42%964,70025,712,00083%26.65-0.84%26.88-1.10%27.29-0.73%27.32-0.23%-0.53%
2020-12-1026.7027.3426.2027.120.59%0.90%-0.96%849,90022,844,00072%26.88-1.19%27.18-1.38%27.49-0.21%27.38-0.31%-0.54%
2020-12-0927.3627.5026.8626.96-0.55%-0.89%-1.85%693,70018,869,00057%27.20-0.59%27.56-0.35%27.540.03%27.47-0.51%-0.55%
2020-12-0827.6827.8527.0627.11-2.66%-0.92%-1.81%1,329,50036,379,000100%27.36-1.95%27.66-0.05%27.540.00%27.61-0.46%-0.52%
2020-12-0727.6628.2427.3027.850.94%-0.21%0.41%1,461,90040,798,000110%27.910.87%27.670.79%27.540.67%27.74-0.85%-0.48%
2020-12-0427.1428.1427.1027.590.00%-0.28%-1.38%1,411,20039,044,00096%27.671.31%27.450.49%27.350.26%27.98-0.95%-0.35%