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:
康缘药业( 600557.SH 上证)
板块 :医药制造业_h   火炬计划   
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
2019-02-2211.3112.1511.1712.107.08%2.82%7.39%10,182,300119,821,000176%11.774.91%11.442.24%11.361.66%11.271.05%0.21%
2019-02-2111.3011.3611.0611.301.99%0.74%1.35%9,106,600102,146,000164%11.221.18%11.190.01%11.180.53%11.150.02%0.13%
2019-02-2011.2611.2611.0011.08-1.95%-0.05%-0.61%3,750,90041,582,00072%11.09-1.05%11.190.09%11.120.03%11.150.06%0.19%
2019-02-1911.3511.4910.9711.30-0.18%0.86%1.43%7,596,60085,115,000151%11.20-0.37%11.180.88%11.120.05%11.140.08%0.22%
2019-02-1811.0311.3511.0311.322.82%0.67%1.69%4,297,90048,331,00093%11.251.88%11.080.42%11.11-0.20%11.130.08%0.31%
2019-02-1511.0311.1010.9211.010.18%-0.25%-1.02%3,610,30039,852,00077%11.040.53%11.03-0.52%11.130.11%11.12-0.12%0.40%
2019-02-1411.1411.1410.9010.99-1.35%0.09%-1.31%5,614,20061,646,000120%10.98-0.94%11.09-1.03%11.12-0.49%11.14-0.05%0.53%
2019-02-1311.1711.2210.9511.14-0.36%0.51%-0.02%5,689,20063,058,000127%11.08-1.20%11.210.22%11.180.05%11.140.15%0.65%
2019-02-1211.2911.4211.1111.18-2.19%-0.34%0.49%5,417,50060,771,000130%11.22-1.03%11.18-0.11%11.170.13%11.130.33%0.73%
2019-02-1110.9511.5610.9111.434.29%0.84%3.08%5,018,20056,881,000132%11.342.91%11.200.97%11.160.40%11.090.45%0.80%
2019-02-0111.1511.3210.8110.96-2.40%-0.49%-0.71%5,610,50061,794,000153%11.01-2.21%11.09-0.53%11.11-0.41%11.040.24%0.87%
2019-01-3110.8911.5510.8911.233.31%-0.29%1.98%4,608,40051,905,000141%11.262.79%11.150.44%11.160.59%11.010.69%0.95%
2019-01-3011.0011.1910.8010.87-1.98%-0.79%-0.61%2,973,40032,581,00095%10.96-1.78%11.10-0.64%11.090.24%10.940.35%1.00%
2019-01-2911.0811.3410.9111.090.54%-0.58%1.75%3,680,50041,056,000122%11.160.04%11.170.55%11.070.59%10.900.96%1.05%
2019-01-2811.1711.2811.0011.03-1.78%-1.09%2.18%3,991,90044,514,000134%11.15-0.46%11.110.96%11.000.57%10.800.95%0.97%
2019-01-2511.0711.3110.9611.231.91%0.24%5.02%3,467,20038,844,000126%11.201.99%11.001.27%10.941.05%10.691.23%0.85%
2019-01-2410.9511.1210.8411.022.23%0.33%4.33%4,066,10044,662,000147%10.981.76%10.860.56%10.830.96%10.561.11%0.74%
2019-01-2310.5910.9010.5510.780.19%-0.13%3.19%3,004,30032,427,000114%10.790.41%10.800.47%10.720.60%10.450.95%0.63%
2019-01-2210.9410.9410.6510.76-1.74%0.09%3.97%2,438,50026,215,00090%10.75-1.05%10.750.65%10.661.11%10.351.09%0.52%
2019-01-2110.6910.9610.6910.952.62%0.79%6.96%2,694,70029,275,00097%10.862.19%10.681.25%10.541.38%10.241.10%0.38%
2019-01-1810.5010.7010.4710.671.33%0.37%5.37%2,416,50025,689,00086%10.630.78%10.551.31%10.401.05%10.131.03%0.22%
2019-01-1710.4910.6510.4010.530.10%-0.18%5.06%2,602,50027,453,00093%10.550.67%10.421.32%10.290.97%10.021.19%0.04%
2019-01-1610.3210.5610.2810.521.35%0.39%6.21%2,421,90025,378,00085%10.481.97%10.281.14%10.190.95%9.910.88%-0.17%
2019-01-1510.0010.389.9510.383.49%1.00%5.71%3,595,90036,954,000112%10.282.26%10.160.98%10.101.25%9.820.16%-0.39%
2019-01-1410.1410.199.9610.03-0.69%-0.20%2.32%2,048,70020,589,00060%10.05-0.63%10.070.28%9.970.66%9.80-0.24%-0.53%
2019-01-119.9510.249.9010.101.10%-0.14%2.78%3,337,50033,755,00091%10.110.98%10.041.31%9.911.29%9.830.18%-0.64%
2019-01-109.9210.119.859.991.32%-0.26%1.85%2,648,80026,531,00072%10.020.33%9.911.01%9.781.33%9.81-0.02%-0.79%
2019-01-099.8510.109.799.86-0.50%-1.23%0.50%3,664,50036,582,00099%9.982.23%9.811.88%9.650.67%9.81-0.13%-0.86%
2019-01-089.639.959.509.913.12%1.48%0.88%3,981,80038,883,000106%9.771.53%9.631.91%9.59-0.83%9.82-0.32%-0.95%
2019-01-079.619.699.559.610.00%-0.08%-2.49%2,485,20023,903,00066%9.622.12%9.45-0.77%9.67-1.02%9.86-0.56%-0.97%