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
2019-09-1228.5328.6928.0928.20-1.16%-0.05%-0.48%9,459,900266,903,00076%28.21-1.51%28.57-0.44%28.56-0.18%28.340.34%-0.08%
2019-09-1128.9729.0328.4928.53-1.55%-0.41%1.03%8,342,800238,994,00064%28.65-0.63%28.690.18%28.610.29%28.240.14%-0.20%
2019-09-1028.8229.0628.4828.980.73%0.53%2.76%10,312,800297,302,00076%28.830.78%28.640.37%28.530.40%28.20-0.07%-0.29%
2019-09-0928.7028.8828.3728.770.49%0.57%1.94%11,406,900326,304,00078%28.610.48%28.540.46%28.420.20%28.220.12%-0.33%
2019-09-0628.4528.6528.3128.630.21%0.56%1.57%8,797,700250,474,00057%28.47-0.18%28.410.23%28.360.60%28.190.12%-0.39%
2019-09-0528.2828.6928.2028.571.03%0.17%1.48%14,216,900405,482,00086%28.521.24%28.340.24%28.190.73%28.150.33%-0.46%
2019-09-0428.1828.5028.0628.28-0.63%0.38%0.78%9,511,300267,964,00053%28.17-0.31%28.270.61%27.99-0.01%28.060.65%-0.59%
2019-09-0328.4928.5028.0628.46-0.07%0.71%2.07%12,126,600342,695,00056%28.26-0.27%28.100.74%27.99-0.41%27.88-0.44%-0.87%
2019-09-0227.9628.6427.7628.482.82%0.51%1.70%16,818,900476,564,00059%28.341.83%27.900.26%28.100.10%28.00-1.03%-1.15%
2019-08-3027.6028.2427.5027.700.87%-0.45%-2.10%21,521,700598,858,00069%27.830.95%27.82-1.13%28.08-0.18%28.30-0.99%-1.13%
2019-08-2928.1628.1627.4527.46-2.00%-0.38%-3.91%17,889,400493,105,00055%27.56-1.98%28.14-0.72%28.130.01%28.58-0.80%-1.04%
2019-08-2828.6028.7327.8528.02-1.62%-0.36%-2.73%15,211,900427,786,00048%28.12-1.98%28.350.17%28.121.10%28.81-0.77%-0.94%
2019-08-2728.4929.0028.4328.480.67%-0.73%-1.89%19,410,600556,896,00062%28.691.84%28.301.23%27.82-0.51%29.03-0.54%-0.80%
2019-08-2627.4628.4827.3228.291.51%0.42%-3.07%18,927,400533,203,00061%28.170.48%27.951.38%27.96-1.53%29.19-0.47%-0.71%
2019-08-2328.0528.5027.8027.87-0.75%-0.60%-4.95%20,264,200568,142,00067%28.041.09%27.57-1.25%28.39-1.31%29.32-0.58%-0.66%
2019-08-2227.4328.1727.2828.082.11%1.25%-4.79%26,488,600734,642,00091%27.731.60%27.92-2.17%28.77-1.27%29.49-0.95%-0.62%
2019-08-2126.8427.9526.7227.50-0.33%0.74%-7.64%50,182,1001,369,886,000178%27.30-3.84%28.54-3.20%29.14-2.83%29.78-2.19%-0.53%
2019-08-2030.3430.3427.5927.59-9.98%-2.81%-9.37%77,541,9002,201,250,000328%28.39-6.83%29.48-4.97%29.99-4.69%30.44-3.24%-0.29%
2019-08-1931.1531.3329.9130.65-1.42%0.60%-2.58%38,413,2001,170,366,000243%30.47-2.63%31.02-2.71%31.46-1.80%31.46-0.75%0.01%
2019-08-1632.0132.3930.8831.09-3.30%-0.65%-1.92%25,930,900811,439,000203%31.29-2.08%31.89-1.96%32.04-1.07%31.70-0.17%0.10%
2019-08-1532.2132.4731.5532.15-1.89%0.61%1.25%15,498,800495,281,000143%31.96-2.93%32.53-0.51%32.39-0.17%31.750.20%0.15%
2019-08-1433.0033.5032.4432.77-0.70%-0.46%3.41%14,018,100461,476,000143%32.920.24%32.691.05%32.441.24%31.690.65%0.18%
2019-08-1331.9933.2231.8133.002.84%0.49%4.81%10,434,600342,676,000111%32.842.57%32.351.08%32.041.84%31.490.40%0.15%
2019-08-1232.1132.2931.7032.090.28%0.23%2.33%7,015,200224,607,00077%32.020.06%32.010.69%31.470.74%31.36-0.01%0.16%
2019-08-0932.3032.4831.7732.00-0.09%0.01%2.03%7,762,600248,377,00084%32.00-0.04%31.791.78%31.240.39%31.36-0.13%0.26%
2019-08-0831.8032.3031.4632.030.72%0.07%1.99%10,465,300334,982,000108%32.011.65%31.231.29%31.110.46%31.40-0.05%0.37%
2019-08-0730.4532.0830.4031.805.37%0.98%1.22%13,340,700420,099,000124%31.494.69%30.830.63%30.970.17%31.420.23%0.47%
2019-08-0630.0030.4129.6530.18-0.69%0.33%-3.72%10,102,300303,873,00089%30.08-2.13%30.64-1.30%30.92-1.04%31.35-0.29%0.52%
2019-08-0531.3031.3230.2230.39-3.22%-1.12%-3.33%11,444,000351,708,000102%30.73-1.37%31.04-0.87%31.24-0.92%31.440.13%0.67%
2019-08-0230.8231.5530.5731.400.00%0.77%0.01%8,860,600276,105,00079%31.16-0.61%31.31-0.64%31.53-0.71%31.400.39%0.70%