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:
科伦药业( 002422.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2021-01-1518.6018.6218.1018.21-1.62%-0.28%-3.14%12,836,900234,427,00067%18.26-1.71%18.51-1.34%18.76-0.52%18.80-0.33%-0.28%
2021-01-1418.5418.8718.3018.510.05%-0.38%-1.87%13,032,400242,141,00071%18.58-0.40%18.76-0.77%18.860.45%18.86-0.17%-0.29%
2021-01-1318.9018.9718.4018.50-2.37%-0.83%-2.09%15,459,800288,396,00087%18.66-1.71%18.91-0.18%18.77-0.26%18.90-0.17%-0.30%
2021-01-1218.8819.3418.6918.951.39%-0.16%0.12%18,344,700348,178,000111%18.98-0.12%18.941.01%18.82-0.11%18.93-0.04%-0.32%
2021-01-1118.8919.4418.6018.69-0.05%-1.65%-1.30%25,845,200491,141,000168%19.000.67%18.750.17%18.840.02%18.94-0.01%-0.34%
2021-01-0818.6319.3318.5018.703.54%-0.94%-1.25%36,951,200697,522,000273%18.882.62%18.72-0.09%18.84-0.19%18.94-0.20%-0.37%
2021-01-0719.2619.3317.9418.06-6.18%-1.83%-4.82%31,335,900576,449,000291%18.40-4.47%18.74-2.58%18.87-1.89%18.97-1.28%-0.40%
2021-01-0619.3819.4519.1519.25-0.21%-0.03%0.16%8,132,400156,600,00096%19.260.05%19.23-0.08%19.240.08%19.22-0.22%-0.35%
2021-01-0519.2419.4019.0919.290.26%0.22%0.15%12,575,700242,042,000144%19.250.26%19.250.13%19.220.05%19.26-0.15%-0.39%
2021-01-0419.4619.4919.0619.24-1.03%0.22%-0.25%10,539,700202,335,000127%19.20-0.60%19.220.04%19.21-0.06%19.29-0.27%-0.43%
2020-12-3119.1119.4519.0819.441.78%0.66%0.51%8,302,000160,340,000102%19.310.86%19.220.20%19.220.17%19.34-0.36%-0.47%
2020-12-3019.1019.2719.0319.100.00%-0.26%-1.60%6,526,600124,976,00075%19.15-0.04%19.18-0.18%19.19-0.05%19.41-0.33%-0.52%
2020-12-2919.2419.3819.0519.10-0.21%-0.30%-1.93%6,672,200127,822,00076%19.16-0.32%19.21-0.02%19.20-0.55%19.48-0.34%-0.53%
2020-12-2819.3219.4719.1019.14-1.39%-0.41%-2.05%7,269,900139,721,00081%19.22-0.20%19.210.05%19.31-0.29%19.54-0.26%-0.56%
2020-12-2518.9119.4218.8819.412.27%0.79%-0.92%6,156,500118,564,00067%19.260.47%19.21-0.68%19.36-0.35%19.59-0.36%-0.59%
2020-12-2419.1619.3418.9618.98-1.04%-0.98%-3.47%6,746,600129,322,00066%19.17-0.16%19.34-0.45%19.43-0.63%19.66-0.44%-0.65%
2020-12-2319.5119.5119.0619.18-1.13%-0.09%-2.88%11,632,800223,329,000114%19.20-2.06%19.43-0.84%19.55-0.75%19.75-0.83%-0.60%
2020-12-2219.6419.8519.3419.40-1.02%-1.03%-2.58%10,395,100203,758,000106%19.600.41%19.59-0.43%19.70-0.30%19.91-0.53%-0.54%
2020-12-2119.5419.6819.3219.600.51%0.40%-2.10%8,193,700159,955,00087%19.52-0.59%19.68-0.58%19.76-0.24%20.02-0.60%-0.55%
2020-12-1819.8919.8919.5019.50-1.66%-0.70%-3.18%9,183,500180,333,000101%19.64-0.86%19.79-0.40%19.81-0.28%20.14-0.66%-0.58%
2020-12-1719.9620.1119.6119.83-0.05%0.12%-2.19%12,199,000241,622,000140%19.81-0.79%19.870.00%19.86-0.50%20.28-0.88%-0.57%
2020-12-1620.0120.2119.7419.84-0.85%-0.62%-3.00%6,918,100138,110,00082%19.960.40%19.870.04%19.96-0.77%20.45-0.42%-0.56%
2020-12-1519.7420.1019.4920.010.91%0.63%-2.59%9,017,000179,305,000107%19.890.53%19.86-0.61%20.12-0.80%20.54-0.59%-0.57%
2020-12-1419.8620.0419.5419.830.41%0.25%-4.03%8,878,500175,624,000104%19.78-0.57%19.98-1.45%20.28-1.12%20.66-0.58%-0.58%
2020-12-1120.5520.5719.4719.75-3.52%-0.72%-4.97%16,413,500326,529,000193%19.89-3.21%20.28-2.51%20.51-2.23%20.78-0.97%-0.59%
2020-12-1020.6420.7220.4520.47-0.78%-0.41%-2.46%5,756,900118,326,00079%20.55-1.16%20.80-0.94%20.98-0.64%20.990.06%-0.56%
2020-12-0921.0121.0920.5520.63-1.53%-0.80%-1.64%9,083,400188,900,000118%20.80-1.24%21.00-1.04%21.11-0.36%20.97-0.22%-0.67%
2020-12-0821.2621.3820.9220.95-1.46%-0.51%-0.34%5,703,500120,096,00067%21.06-1.10%21.22-0.21%21.190.11%21.02-0.64%-0.78%
2020-12-0721.3121.4721.1121.26-0.23%-0.15%0.49%5,177,100110,230,00052%21.29-0.12%21.260.33%21.160.39%21.16-0.85%-0.84%
2020-12-0421.2421.4321.1721.310.00%-0.03%-0.13%5,684,500121,178,00052%21.320.48%21.190.47%21.080.41%21.34-0.61%-0.82%