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
2020-11-2712.3512.3912.2212.28-0.57%-0.05%-1.65%1,998,60024,554,00096%12.29-0.78%12.37-0.52%12.44-0.46%12.49-0.23%-0.28%
2020-11-2612.4312.4812.3212.35-0.72%-0.27%-1.32%2,039,70025,258,00095%12.38-0.64%12.44-0.48%12.49-0.26%12.52-0.30%-0.26%
2020-11-2512.4512.5512.4112.44-0.08%-0.18%-0.90%1,780,60022,191,00081%12.46-0.10%12.50-0.29%12.52-0.09%12.55-0.33%-0.23%
2020-11-2412.5912.6012.4512.45-0.40%-0.21%-1.15%1,798,20022,434,00076%12.48-0.46%12.53-0.18%12.540.05%12.60-0.59%-0.17%
2020-11-2312.6412.6412.4512.50-0.71%-0.27%-1.34%2,859,00035,834,000107%12.53-0.45%12.560.02%12.53-0.10%12.67-0.71%-0.10%
2020-11-2012.5512.6612.5112.590.16%-0.01%-1.33%1,864,20023,473,00063%12.590.30%12.550.36%12.540.04%12.76-0.22%0.01%
2020-11-1912.5112.6212.4612.570.24%0.14%-1.70%1,608,30020,189,00052%12.550.22%12.51-0.11%12.54-0.33%12.79-0.43%0.05%
2020-11-1812.4912.6012.4612.540.40%0.12%-2.36%2,432,10030,463,00066%12.530.52%12.52-0.10%12.58-0.55%12.84-0.10%0.14%
2020-11-1712.6112.6112.4212.49-0.72%0.24%-2.85%2,243,40027,953,00057%12.46-1.13%12.54-0.75%12.65-0.99%12.86-0.08%0.15%
2020-11-1612.6212.6512.5512.580.16%-0.17%-2.22%1,700,50021,430,00042%12.600.35%12.63-0.55%12.77-0.79%12.870.21%0.17%
2020-11-1312.7012.7012.5012.56-1.41%0.02%-2.17%2,720,70034,167,00064%12.56-1.26%12.70-1.18%12.87-0.42%12.84-0.05%0.15%
2020-11-1212.7612.8712.6412.740.00%0.17%-0.82%2,803,70035,658,00066%12.72-0.70%12.85-0.89%12.93-0.39%12.850.03%0.17%
2020-11-1112.9712.9712.7412.74-1.70%-0.52%-0.79%3,240,40041,500,00071%12.81-1.22%12.97-0.25%12.980.11%12.840.23%0.20%
2020-11-1013.0813.1412.8212.96-1.07%-0.04%1.16%4,741,20061,469,000102%12.97-0.77%13.00-0.12%12.960.29%12.810.13%0.18%
2020-11-0912.9913.1312.9013.101.24%0.27%2.38%5,530,40072,255,000124%13.071.00%13.020.70%12.930.90%12.800.39%0.18%
2020-11-0613.0413.0912.8812.94-0.92%0.03%1.53%3,035,50039,268,00070%12.94-0.57%12.920.40%12.810.29%12.750.20%0.15%
2020-11-0512.8313.0912.8313.061.40%0.38%2.67%7,252,00094,347,000171%13.011.79%12.871.70%12.770.68%12.720.48%0.14%
2020-11-0412.7212.9512.5512.881.10%0.77%1.75%4,570,90058,420,000116%12.780.69%12.660.37%12.690.41%12.66-0.01%0.12%
2020-11-0312.6712.7812.5712.740.79%0.36%0.63%3,156,40040,067,00075%12.691.56%12.61-0.34%12.64-0.13%12.660.10%0.18%
2020-11-0212.5312.6612.3112.640.32%1.13%-0.06%4,230,50052,875,000101%12.50-1.41%12.66-0.07%12.65-0.20%12.65-0.06%0.19%
2020-10-3012.8412.8612.6012.60-1.79%-0.62%-0.43%3,358,20042,574,00083%12.68-0.62%12.66-0.21%12.680.13%12.660.22%0.21%
2020-10-2912.4412.9112.4112.831.42%0.57%1.61%5,789,30073,856,000139%12.761.69%12.690.40%12.660.29%12.630.34%0.20%
2020-10-2812.7712.7712.3612.65-1.17%0.84%0.52%4,915,30061,660,000124%12.55-1.91%12.64-0.18%12.63-0.48%12.580.03%0.14%
2020-10-2712.7212.8712.6412.800.00%0.09%1.75%3,448,70044,106,00094%12.791.28%12.660.44%12.690.33%12.580.14%0.12%
2020-10-2612.5212.8312.3412.802.24%1.37%1.89%3,918,90049,485,000108%12.630.65%12.61-0.54%12.640.12%12.560.06%0.09%
2020-10-2312.5012.6812.4912.52-0.71%-0.21%-0.28%2,525,00031,678,00071%12.55-0.67%12.680.06%12.630.27%12.560.07%0.08%
2020-10-2212.8012.8112.5612.61-1.48%-0.16%0.51%3,568,60045,071,000101%12.63-0.91%12.670.18%12.600.38%12.550.30%0.07%
2020-10-2112.5712.9312.4512.801.99%0.42%2.33%7,078,00090,219,000209%12.752.16%12.651.31%12.550.78%12.510.64%0.01%
2020-10-2012.4912.5712.3412.550.40%0.59%0.97%2,183,80027,248,00073%12.48-0.58%12.480.33%12.45-0.14%12.430.11%-0.07%
2020-10-1912.5412.6812.4212.500.00%-0.40%0.67%3,720,70046,694,000126%12.550.99%12.440.23%12.47-0.01%12.420.19%-0.10%