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
2021-06-1111.0911.1410.8110.81-2.26%-1.47%-2.82%3,887,80042,654,00085%10.97-0.99%11.14-0.71%11.17-0.47%11.12-0.13%-0.06%
2021-06-1011.2411.2411.0211.06-1.43%-0.19%-0.70%4,297,80047,622,00089%11.08-2.19%11.22-0.46%11.22-0.13%11.14-0.15%-0.04%
2021-06-0911.2811.4911.1811.22-0.44%-0.96%0.58%4,727,40053,559,00096%11.330.77%11.270.32%11.240.58%11.160.04%0.01%
2021-06-0811.2711.3411.1711.27-0.09%0.25%1.07%3,045,20034,234,00058%11.240.17%11.240.20%11.170.32%11.150.07%0.05%
2021-06-0711.2811.3211.1511.280.09%0.51%1.23%3,949,80044,328,00073%11.22-0.16%11.210.57%11.140.48%11.140.06%0.07%
2021-06-0411.2211.3211.1011.270.27%0.26%1.20%4,438,20049,888,00082%11.240.40%11.150.58%11.090.11%11.140.05%0.10%
2021-06-0310.9011.3310.8011.243.88%0.39%0.99%8,830,20098,860,000162%11.202.48%11.091.32%11.070.02%11.13-0.12%0.15%
2021-06-0210.9611.0210.8110.82-1.28%-0.96%-2.90%3,576,90039,077,00068%10.93-0.35%10.94-0.85%11.07-0.56%11.14-0.31%0.21%
2021-06-0110.9511.0610.8910.960.46%-0.03%-1.95%3,133,00034,348,00056%10.960.20%11.04-0.74%11.13-0.14%11.18-0.07%0.31%
2021-05-3110.9911.0710.8510.91-0.82%-0.28%-2.47%4,891,70053,522,00077%10.94-1.78%11.12-0.76%11.15-0.27%11.19-0.04%0.40%
2021-05-2811.3011.4110.9811.00-2.74%-1.25%-1.70%6,755,40075,246,000107%11.14-0.79%11.20-0.02%11.18-0.08%11.190.05%0.46%
2021-05-2711.3011.3511.1111.31-0.35%0.73%1.12%6,580,90073,892,000103%11.23-0.08%11.210.28%11.19-0.21%11.190.31%0.55%
2021-05-2611.1011.4310.9511.352.34%1.01%1.79%7,668,60086,175,000110%11.241.11%11.170.34%11.21-0.16%11.150.44%0.67%
2021-05-2511.0711.2311.0011.090.18%-0.22%-0.10%4,340,20048,237,00064%11.11-0.04%11.14-0.80%11.230.06%11.100.33%0.66%
2021-05-2411.0111.2811.0011.07-0.27%-0.43%0.05%3,947,20043,884,00060%11.12-0.48%11.23-0.51%11.220.20%11.060.35%0.64%
2021-05-2111.2911.3511.0811.10-1.60%-0.64%0.68%4,788,60053,496,00074%11.17-1.54%11.280.28%11.200.14%11.030.55%0.61%
2021-05-2011.2111.5211.1911.28-0.09%-0.59%2.87%5,674,40064,386,00088%11.350.35%11.250.73%11.180.64%10.970.52%0.60%
2021-05-1911.3311.5011.2011.29-1.74%-0.16%3.50%6,875,90077,750,000106%11.311.32%11.170.53%11.110.84%10.910.68%0.65%
2021-05-1810.9211.5010.7611.494.93%2.95%6.06%10,366,100115,694,000166%11.161.35%11.110.63%11.020.95%10.830.83%0.62%
2021-05-1711.0011.1710.9310.95-0.64%-0.56%1.91%5,443,40059,945,00095%11.01-0.91%11.040.69%10.920.69%10.750.55%0.61%
2021-05-1411.0811.2910.9311.02-0.54%-0.84%3.13%8,207,90091,213,000150%11.110.95%10.971.42%10.841.38%10.690.95%0.61%
2021-05-1310.6611.1710.6211.083.55%0.64%4.68%12,315,600135,577,000250%11.013.69%10.813.41%10.691.49%10.591.47%0.54%
2021-05-1210.4510.7510.3410.702.39%0.78%2.57%4,924,90052,289,000117%10.622.63%10.460.43%10.540.39%10.430.37%0.42%
2021-05-1110.2910.5410.1510.450.87%1.01%0.54%3,120,30032,278,00078%10.350.35%10.41-1.31%10.50-0.09%10.390.12%0.36%
2021-05-1010.4710.4710.2410.360.29%0.49%-0.21%3,035,50031,294,00077%10.31-1.77%10.55-0.09%10.510.13%10.380.08%0.32%
2021-05-0710.7810.7810.3010.33-3.64%-1.57%-0.42%6,163,90064,693,000166%10.50-1.99%10.560.10%10.490.55%10.370.42%0.29%
2021-05-0610.4810.8710.4710.722.78%0.11%3.77%6,681,10071,544,000204%10.713.00%10.551.72%10.431.32%10.331.01%0.22%
2021-04-3010.2710.5310.0810.431.16%0.33%1.97%3,819,80039,711,000131%10.40-0.42%10.370.86%10.300.42%10.230.37%0.10%
2021-04-2910.2910.6210.2310.31-0.29%-1.25%1.18%4,586,80047,888,000169%10.441.74%10.280.83%10.260.78%10.190.73%0.03%
2021-04-2810.1210.4010.0510.340.00%0.77%2.21%3,891,70039,934,000156%10.262.24%10.200.49%10.180.37%10.120.63%-0.08%