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:
昆药集团( 600422.SH 上证)
所属成分指数: 中证500
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
2020-09-309.779.879.689.72-0.21%-0.52%-2.44%3,193,10031,201,00069%9.77-0.08%9.77-0.25%9.83-0.65%9.96-0.21%-0.57%
2020-09-299.769.829.739.740.31%-0.40%-2.44%3,358,80032,847,00072%9.780.35%9.79-0.69%9.89-0.66%9.98-0.20%-0.59%
2020-09-289.789.819.719.71-0.61%-0.36%-2.94%2,930,10028,553,00061%9.75-0.89%9.86-0.92%9.96-0.62%10.00-0.18%-0.62%
2020-09-259.879.939.759.77-1.01%-0.63%-2.51%4,123,60040,543,00083%9.83-0.99%9.95-0.82%10.02-0.36%10.02-0.10%-0.67%
2020-09-2410.0310.049.869.87-2.18%-0.60%-1.61%6,061,80060,195,000120%9.93-1.46%10.03-0.80%10.06-0.09%10.03-0.25%-0.70%
2020-09-2310.0410.149.9810.090.60%0.13%0.33%4,680,50047,166,00084%10.08-0.27%10.110.09%10.070.06%10.06-0.59%-0.72%
2020-09-2210.0810.209.9810.03-1.08%-0.73%-0.86%5,515,80055,729,00086%10.10-0.53%10.100.53%10.060.13%10.12-0.53%-0.69%
2020-09-2110.1810.2410.1010.140.10%-0.18%-0.30%4,682,80047,566,00070%10.161.07%10.050.37%10.050.27%10.17-0.81%-0.65%
2020-09-189.9810.159.9610.131.40%0.79%-1.21%5,091,70051,176,00068%10.050.95%10.010.05%10.020.18%10.25-0.93%-0.56%
2020-09-1710.0010.059.909.99-0.40%0.34%-3.48%5,354,10053,304,00064%9.96-0.88%10.01-0.29%10.00-0.45%10.35-1.87%-0.46%
2020-09-1610.0710.169.9810.03-0.30%-0.14%-4.90%3,836,70038,537,00037%10.040.01%10.040.27%10.05-1.02%10.55-0.47%-0.19%
2020-09-1510.0710.099.9810.060.40%0.17%-5.07%3,935,70039,525,00036%10.040.17%10.01-0.40%10.15-0.83%10.60-0.44%-0.13%
2020-09-1410.0210.129.9510.02-0.10%-0.06%-5.86%4,896,50049,092,00042%10.030.52%10.05-1.33%10.24-1.21%10.64-0.71%-0.09%
2020-09-119.9310.049.8910.030.80%0.56%-6.44%5,689,50056,746,00043%9.97-1.22%10.19-1.23%10.36-1.28%10.72-0.36%0.00%
2020-09-1010.3510.369.899.95-2.93%-1.46%-7.52%11,697,300118,108,00086%10.10-2.50%10.31-2.00%10.50-2.58%10.76-0.48%0.06%
2020-09-0910.5110.5610.2210.25-3.30%-1.02%-5.19%13,045,200135,102,000100%10.36-1.83%10.52-1.65%10.77-0.92%10.81-0.32%0.10%
2020-09-0810.5810.6610.4710.600.28%0.48%-2.27%8,176,50086,251,00064%10.55-1.29%10.70-2.15%10.87-0.39%10.85-0.06%0.14%
2020-09-0710.7710.8410.5510.57-2.13%-1.09%-2.60%11,651,300124,521,00093%10.69-1.17%10.93-0.45%10.92-0.56%10.850.02%0.09%
2020-09-0410.9010.9010.7310.80-2.35%-0.12%-0.46%11,907,400128,758,00098%10.81-2.87%10.98-0.23%10.980.05%10.850.13%0.03%
2020-09-0310.9211.2910.8711.061.37%-0.66%2.07%21,570,200240,138,000187%11.132.46%11.010.65%10.971.07%10.840.79%-0.04%
2020-09-0210.9310.9610.7310.910.09%0.40%1.48%10,229,500111,154,00096%10.87-0.18%10.940.27%10.860.35%10.750.10%-0.21%
2020-09-0110.9211.0210.7910.90-0.18%0.14%1.49%10,148,600110,468,00093%10.89-1.15%10.910.59%10.820.34%10.74-0.05%-0.33%
2020-08-3110.9011.1310.8710.920.55%-0.84%1.63%16,515,600181,870,000148%11.012.11%10.841.37%10.781.00%10.750.27%-0.41%
2020-08-2810.6710.8710.6010.861.59%0.70%1.34%12,001,000129,428,000106%10.791.70%10.700.48%10.670.33%10.720.16%-0.57%
2020-08-2710.6910.6910.5110.690.38%0.80%-0.08%8,619,00091,404,00075%10.61-0.67%10.65-0.02%10.640.07%10.70-0.03%-0.65%
2020-08-2610.5810.8210.5310.650.38%-0.24%-0.49%12,182,500130,064,000106%10.680.29%10.650.16%10.63-0.16%10.700.02%-0.66%
2020-08-2510.7110.7310.5610.61-0.56%-0.33%-0.84%8,155,10086,815,00066%10.650.32%10.630.23%10.65-0.58%10.70-0.55%-0.67%
2020-08-2410.6010.6910.4810.670.19%0.56%-0.83%9,000,90095,506,00067%10.61-0.26%10.61-0.49%10.71-0.36%10.76-0.51%-0.60%
2020-08-2110.6710.7510.5610.65-0.28%0.10%-1.52%9,981,800106,194,00072%10.640.61%10.66-0.87%10.750.06%10.81-0.63%-0.52%
2020-08-2010.5710.6910.4810.680.00%0.99%-1.87%10,352,800109,476,00069%10.58-1.56%10.75-0.58%10.74-0.13%10.88-0.91%-0.41%