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
2020-02-1911.0911.0910.7710.77-2.89%-0.79%-2.71%26,609,500288,864,00085%10.86-3.02%10.990.29%10.860.23%11.07-0.10%0.07%
2020-02-1811.4511.4510.9211.093.36%-0.93%0.08%43,927,100491,701,000137%11.194.63%10.963.17%10.841.82%11.080.76%0.08%
2020-02-1710.6610.8210.6010.732.00%0.29%-2.43%19,429,600207,885,00062%10.701.04%10.620.05%10.64-0.63%11.000.57%-0.06%
2020-02-1410.6010.7010.4910.52-1.77%-0.65%-3.80%15,172,100160,662,00046%10.590.18%10.61-0.25%10.71-1.98%10.94-0.27%-0.22%
2020-02-1310.7210.7510.4410.71-0.19%1.32%-2.33%23,872,100252,340,00071%10.57-1.10%10.64-1.33%10.93-2.63%10.97-0.54%-0.18%
2020-02-1210.8010.8510.6010.73-0.28%0.40%-2.68%18,694,200199,790,00054%10.690.09%10.78-2.52%11.22-0.05%11.03-0.85%-0.06%
2020-02-1110.8010.8510.5710.76-0.55%0.78%-3.23%21,508,000229,643,00057%10.68-2.10%11.06-2.80%11.230.54%11.12-0.22%0.19%
2020-02-1011.2811.2910.7310.82-3.39%-0.79%-2.90%32,789,500357,608,00089%10.91-4.18%11.380.02%11.170.98%11.14-0.13%0.24%
2020-02-0711.6611.8311.1111.20-3.03%-1.60%0.38%41,916,500477,082,000127%11.38-2.16%11.381.93%11.060.59%11.160.36%0.26%
2020-02-0611.3011.9511.0311.552.30%-0.71%3.89%61,521,500715,702,000210%11.635.57%11.165.63%10.991.82%11.121.17%0.23%
2020-02-0510.6411.3010.5711.299.93%2.46%2.73%43,978,500484,601,000167%11.027.83%10.570.86%10.80-1.68%10.99-0.09%0.15%
2020-02-049.8710.399.8710.272.50%0.50%-6.64%23,864,700243,869,00087%10.220.07%10.48-3.39%10.98-1.15%11.00-0.61%0.26%
2020-02-0310.5510.5510.0210.02-9.97%-1.88%-9.47%31,922,300325,977,000123%10.21-8.26%10.85-4.78%11.11-1.74%11.07-1.00%0.34%
2020-01-2311.2611.4510.9111.13-0.63%-0.01%-0.45%22,579,500251,342,000103%11.13-1.42%11.390.03%11.310.03%11.180.17%0.45%
2020-01-2211.8311.8611.1511.20-4.11%-0.81%0.35%31,163,600351,871,000153%11.29-2.41%11.390.21%11.310.42%11.160.60%0.45%
2020-01-2111.3311.9611.2811.685.13%0.95%5.28%50,819,900587,999,000275%11.574.48%11.373.56%11.262.07%11.091.63%0.40%
2020-01-2010.9311.2610.9311.112.68%0.33%1.78%19,568,100216,695,000127%11.072.12%10.970.23%11.030.39%10.920.29%0.27%
2020-01-1710.8810.9510.7810.82-0.55%-0.22%-0.60%9,145,90099,182,00061%10.84-0.55%10.95-0.85%10.990.09%10.890.06%0.23%
2020-01-1611.0211.0810.8510.88-1.27%-0.22%0.01%10,763,800117,370,00070%10.90-1.07%11.040.19%10.980.23%10.880.13%0.18%
2020-01-1511.1311.1810.9111.02-1.52%-0.02%1.43%19,754,000217,720,000127%11.02-0.72%11.020.43%10.950.70%10.870.36%0.17%
2020-01-1410.8811.3410.8411.192.85%0.79%3.36%32,435,300360,081,000212%11.102.90%10.982.03%10.881.14%10.830.93%0.14%
2020-01-1310.7510.8810.6410.880.93%0.84%1.44%10,950,700118,142,00082%10.790.20%10.760.41%10.75-0.04%10.730.21%0.05%
2020-01-1010.7710.8310.7110.780.37%0.12%0.71%9,810,800105,636,00074%10.770.48%10.71-0.26%10.76-0.03%10.700.14%0.03%
2020-01-0910.6710.7910.6510.741.61%0.22%0.48%11,031,900118,214,00085%10.720.32%10.74-0.21%10.76-0.04%10.690.11%0.02%
2020-01-0810.8510.8510.5210.57-2.85%-1.05%-1.00%18,282,000195,293,000144%10.68-1.46%10.76-0.40%10.76-0.05%10.680.13%0.02%
2020-01-0710.8010.9110.7710.880.93%0.37%2.04%13,540,700146,776,000119%10.840.37%10.810.29%10.770.63%10.660.31%0.01%
2020-01-0610.7510.9210.6810.78-0.37%-0.19%1.41%13,535,500146,189,000121%10.800.19%10.780.34%10.700.48%10.63-0.12%-0.02%
2020-01-0310.8010.8510.7010.820.19%0.37%1.66%12,954,200139,644,000114%10.780.28%10.740.88%10.650.42%10.64-0.41%0.04%
2020-01-0210.7610.8410.6010.800.65%0.47%1.06%14,377,800154,561,000115%10.750.41%10.650.71%10.610.45%10.690.00%0.20%
2019-12-3110.4010.8610.3910.730.00%0.22%0.40%19,359,000207,259,000157%10.713.44%10.571.13%10.560.80%10.690.09%0.27%