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:
康弘药业( 002773.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
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
2019-12-0638.3038.9838.2338.640.00%0.25%1.14%4,165,800160,568,00045%38.54-0.87%38.78-0.25%39.10-1.03%38.200.57%1.04%
2019-12-0538.9939.3938.5538.64-0.72%-0.63%1.71%4,500,700175,004,00048%38.88-0.01%38.88-0.81%39.510.98%37.990.49%1.05%
2019-12-0439.3039.8038.3838.92-0.87%0.08%2.95%5,343,600207,799,00057%38.890.02%39.20-1.06%39.130.76%37.800.55%1.09%
2019-12-0339.5939.9037.6739.26-3.44%0.98%4.42%13,168,300511,959,000142%38.88-1.69%39.621.03%38.831.45%37.600.86%1.12%
2019-12-0239.2140.6637.5040.662.21%2.81%9.08%16,756,900662,691,000196%39.55-1.21%39.221.89%38.272.36%37.281.74%1.19%
2019-11-2939.8140.5538.3839.787.92%-0.63%8.57%26,366,0001,055,448,000350%40.0313.12%38.4912.05%37.398.62%36.644.15%1.15%
2019-11-2833.3536.8632.9436.8610.00%4.16%4.78%7,078,400250,481,00097%35.395.55%34.351.71%34.430.22%35.180.83%1.12%
2019-11-2733.6034.1333.1233.511.06%-0.05%-3.96%3,771,200126,434,00048%33.53-0.48%33.77-1.33%34.35-1.03%34.890.85%1.15%
2019-11-2634.1634.1933.1633.16-2.10%-1.56%-4.16%6,393,400215,374,00079%33.69-1.11%34.23-1.65%34.71-1.59%34.600.10%1.01%
2019-11-2535.0835.2533.5833.87-2.67%-0.57%-2.01%5,121,600174,465,00067%34.07-2.59%34.81-1.35%35.27-0.77%34.560.28%0.99%
2019-11-2235.8235.8234.2834.80-2.03%-0.49%0.97%5,835,200204,057,00081%34.97-1.09%35.28-1.13%35.54-0.31%34.470.70%0.93%
2019-11-2135.4035.8034.7835.52-0.20%0.46%3.78%5,138,700181,685,00074%35.36-0.45%35.68-0.13%35.651.33%34.230.88%0.84%
2019-11-2036.1836.5035.1435.59-1.41%0.21%4.90%6,045,700214,712,00090%35.52-1.42%35.730.03%35.181.87%33.930.82%0.68%
2019-11-1936.0736.8935.5336.100.00%0.21%7.28%7,798,500280,946,000125%36.031.18%35.722.23%34.541.31%33.651.55%0.50%
2019-11-1835.3836.2234.7336.102.32%1.38%8.94%8,560,700304,820,000144%35.61-0.08%34.943.03%34.091.61%33.141.38%0.23%
2019-11-1534.0036.7133.9535.285.47%-0.99%7.94%17,571,200626,134,000310%35.638.02%33.916.34%33.555.71%32.693.83%0.05%
2019-11-1430.6333.4530.6333.4510.00%1.40%6.26%9,231,500304,525,000203%32.998.01%31.892.93%31.742.59%31.481.06%-0.42%
2019-11-1331.3831.7829.8230.41-2.41%-0.44%-2.37%6,456,500197,202,000150%30.54-2.45%30.98-1.19%30.93-0.25%31.15-0.47%-0.65%
2019-11-1231.4831.9030.9031.16-1.08%-0.48%-0.43%2,530,70079,237,00063%31.31-0.88%31.350.91%31.010.23%31.30-0.19%-0.74%
2019-11-1130.9232.3230.7131.500.90%-0.28%0.47%3,255,000102,818,00085%31.591.25%31.070.98%30.94-0.80%31.35-0.24%-0.77%
2019-11-0830.9431.5930.7131.221.00%0.07%-0.66%4,273,100133,310,000114%31.202.22%30.770.33%31.190.06%31.43-0.26%-0.78%
2019-11-0730.2130.9330.1330.912.08%1.28%-1.90%4,081,200124,557,000116%30.520.26%30.67-2.28%31.17-0.58%31.51-0.69%-0.78%
2019-11-0630.7530.7530.2230.28-1.72%-0.53%-4.57%2,525,40076,875,00076%30.44-1.47%31.38-0.29%31.36-0.47%31.73-0.95%-0.77%
2019-11-0531.4031.4030.6730.81-2.65%-0.27%-3.82%5,114,800158,015,000154%30.89-3.81%31.47-0.70%31.50-0.83%32.03-1.23%-0.64%
2019-11-0432.7433.7031.5131.652.03%-1.46%-2.41%6,574,000211,153,000219%32.123.32%31.690.87%31.77-0.10%32.43-0.37%-0.51%
2019-11-0131.9431.9830.5031.02-2.15%-0.21%-4.71%3,439,100106,907,000127%31.09-1.32%31.42-1.10%31.80-0.99%32.55-0.90%-0.51%
2019-10-3130.5032.5030.0631.700.96%0.63%-3.50%3,907,300123,085,000157%31.50-0.40%31.77-1.67%32.12-1.21%32.85-1.23%-0.40%
2019-10-3032.6132.6331.2031.40-4.15%-0.72%-5.58%3,959,300125,224,000172%31.63-3.83%32.31-2.56%32.51-2.67%33.26-1.38%-0.22%
2019-10-2933.0633.3232.6832.76-1.33%-0.38%-2.85%1,440,30047,365,00071%32.89-1.53%33.160.12%33.40-0.80%33.72-0.44%-0.04%
2019-10-2833.0334.2033.0333.200.00%-0.59%-1.98%1,708,30057,053,00083%33.400.79%33.12-1.25%33.670.47%33.87-0.31%-0.03%