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:
康泰生物( 300601.SZ 深证)
板块 :次新股   
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
2019-08-2070.3070.8866.6067.60-3.96%-1.13%0.55%8,146,500556,995,000168%68.37-2.98%69.41-0.48%68.910.40%67.231.20%0.84%
2019-08-1971.3071.9769.5370.390.57%-0.11%5.95%5,130,800361,563,000119%70.470.21%69.751.63%68.631.33%66.431.12%0.74%
2019-08-1668.8871.3368.8569.991.24%-0.47%6.53%3,335,600234,560,00082%70.322.68%68.631.66%67.731.04%65.700.90%0.69%
2019-08-1567.6769.3967.1569.131.38%0.94%6.17%4,454,700305,073,000108%68.481.12%67.511.15%67.030.88%65.110.89%0.70%
2019-08-1467.0168.8066.5068.194.27%0.69%5.66%5,515,900373,568,000131%67.732.71%66.751.14%66.451.83%64.540.73%0.70%
2019-08-1365.5867.4865.1765.40-1.21%-0.82%2.08%3,518,900232,041,00087%65.94-0.01%65.99-0.05%65.251.35%64.070.51%0.68%
2019-08-1265.9266.4465.3866.200.44%0.39%3.85%3,213,900211,941,00076%65.95-0.23%66.031.64%64.380.69%63.750.71%0.72%
2019-08-0966.8867.5465.3065.91-0.74%-0.28%4.13%3,170,100209,538,00075%66.100.10%64.961.86%63.940.72%63.300.58%0.66%
2019-08-0863.7267.0063.7266.404.08%0.56%5.51%6,118,600404,020,000148%66.034.15%63.771.98%63.491.24%62.931.06%0.62%
2019-08-0762.4064.5261.7363.803.87%0.63%2.45%6,537,700414,503,000168%63.403.57%62.530.69%62.710.10%62.270.66%0.53%
2019-08-0660.8062.8458.6461.42-0.71%0.34%-0.72%4,458,800272,943,000121%61.21-2.22%62.10-1.26%62.65-0.55%61.870.28%0.47%
2019-08-0562.3363.2261.8061.86-1.75%-1.19%0.27%2,888,400180,819,00084%62.60-0.36%62.90-0.52%63.000.67%61.690.60%0.46%
2019-08-0262.0163.8362.0162.96-1.22%0.21%2.66%3,492,000219,384,000102%62.83-0.45%63.220.15%62.580.49%61.331.02%0.40%
2019-08-0163.6064.2861.7463.74-0.75%1.00%5.00%5,074,100320,224,000145%63.11-1.25%63.131.34%62.270.93%60.710.81%0.25%
2019-07-3164.0164.7963.0064.220.50%0.49%6.65%2,834,100181,121,00089%63.911.85%62.291.27%61.701.10%60.220.62%0.19%
2019-07-3060.6064.0560.4963.905.64%1.83%6.77%5,694,700357,334,000176%62.753.88%61.512.06%61.031.82%59.850.83%0.15%
2019-07-2959.4561.6059.3060.490.37%0.14%1.92%3,813,500230,351,000124%60.400.28%60.270.27%59.940.78%59.350.12%0.13%
2019-07-2660.1560.6059.0060.270.20%0.06%1.66%2,209,300133,079,00070%60.240.21%60.110.74%59.481.04%59.280.16%0.22%
2019-07-2559.6060.4959.3760.150.33%0.07%1.62%2,549,400153,245,00082%60.110.14%59.670.92%58.870.31%59.190.21%0.29%
2019-07-2459.1060.7358.8259.951.44%-0.13%1.49%3,286,100197,261,000105%60.031.89%59.131.57%58.680.19%59.070.09%0.39%
2019-07-2357.9259.5257.7859.102.25%0.31%0.14%3,049,000179,638,00095%58.920.92%58.220.06%58.57-0.41%59.020.14%0.50%
2019-07-2258.4959.2057.4357.800.26%-0.99%-1.93%3,068,500179,137,00095%58.381.25%58.18-0.59%58.81-0.53%58.940.00%0.59%
2019-07-1959.3259.3556.6057.65-1.47%-0.02%-2.19%4,707,800271,450,000140%57.66-2.18%58.53-1.82%59.13-0.73%58.94-0.42%0.69%
2019-07-1859.1259.5658.2158.51-0.32%-0.73%-1.15%2,426,400143,017,00071%58.94-1.02%59.61-0.38%59.560.12%59.190.21%0.91%
2019-07-1760.0060.6358.2058.70-2.56%-1.42%-0.62%3,020,100179,837,00087%59.55-1.08%59.840.18%59.490.02%59.070.20%1.03%
2019-07-1660.6660.9959.7660.24-0.10%0.07%2.19%3,078,900185,335,00081%60.200.69%59.730.84%59.480.70%58.950.57%1.24%
2019-07-1558.8060.3658.3060.303.08%0.86%2.87%4,248,200253,970,000103%59.781.67%59.230.28%59.070.58%58.621.08%1.39%
2019-07-1258.7059.3658.0858.500.12%-0.51%0.88%1,793,100105,438,00042%58.800.20%59.060.45%58.73-0.31%57.990.81%1.44%
2019-07-1159.5759.5758.3158.43-0.80%-0.44%1.57%2,916,700171,168,00066%58.69-1.36%58.800.13%58.910.28%57.531.25%1.43%
2019-07-1059.0060.8058.7558.900.00%-1.00%3.67%3,650,000217,154,00081%59.492.46%58.73-0.12%58.750.27%56.811.19%1.36%