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
2019-08-1615.4715.7815.4115.580.65%-0.15%3.56%3,603,10056,220,000122%15.601.55%15.381.26%15.250.91%15.050.64%-0.04%
2019-08-1515.1015.5615.1015.480.32%0.75%3.55%3,667,80056,356,000128%15.371.07%15.190.76%15.110.68%14.950.38%-0.14%
2019-08-1415.0015.4614.8415.434.05%1.50%3.60%4,068,60061,850,000146%15.201.97%15.080.77%15.010.76%14.890.11%-0.19%
2019-08-1315.0615.1014.7314.83-2.43%-0.52%-0.32%2,409,30035,917,00087%14.91-0.92%14.960.16%14.900.47%14.88-0.54%-0.21%
2019-08-1214.7815.2614.7815.202.36%1.02%1.61%3,568,20053,687,000115%15.050.99%14.940.91%14.830.32%14.96-0.44%-0.17%
2019-08-0914.6715.1214.6614.851.09%-0.32%-1.16%2,794,00041,625,00082%14.901.07%14.800.77%14.780.23%15.030.11%-0.14%
2019-08-0814.5214.8514.5214.690.62%-0.34%-2.13%1,417,80020,899,00038%14.740.17%14.69-0.39%14.75-0.22%15.01-0.09%-0.23%
2019-08-0714.9214.9514.5514.60-1.08%-0.78%-2.81%1,997,60029,394,00051%14.720.38%14.75-0.03%14.78-0.59%15.02-0.16%-0.26%
2019-08-0614.4014.9314.3014.760.34%0.69%-1.90%3,830,70056,153,00092%14.66-1.47%14.75-0.66%14.87-1.30%15.05-0.31%-0.29%
2019-08-0514.6815.0514.5514.71-0.54%-1.12%-2.54%3,136,30046,659,00079%14.880.96%14.85-0.71%15.06-0.81%15.09-0.13%-0.29%
2019-08-0214.6714.8714.6014.79-0.47%0.37%-2.13%2,420,10035,662,00061%14.74-1.23%14.96-1.44%15.180.20%15.11-0.29%-0.32%
2019-08-0115.1815.1814.8014.86-2.43%-0.40%-1.95%2,672,70039,878,00067%14.92-1.54%15.18-0.82%15.15-0.07%15.16-0.12%-0.32%
2019-07-3115.1915.3114.9215.230.40%0.50%0.37%3,198,20048,464,00079%15.15-0.94%15.300.73%15.170.07%15.17-0.13%-0.36%
2019-07-3015.6215.6215.1215.17-2.69%-0.83%-0.15%6,150,00094,075,000151%15.30-0.58%15.190.52%15.160.24%15.19-0.10%-0.40%
2019-07-2915.0515.6814.9415.594.42%1.33%2.51%5,926,80091,191,000160%15.393.58%15.110.86%15.120.59%15.21-0.16%-0.42%
2019-07-2615.1015.1114.6914.93-1.91%0.51%-1.99%5,385,40079,993,000144%14.85-1.24%14.98-0.80%15.03-0.84%15.23-0.79%-0.41%
2019-07-2514.7915.2714.7515.221.60%1.19%-0.87%3,279,80049,331,00090%15.04-0.38%15.10-0.16%15.16-0.18%15.35-0.44%-0.30%
2019-07-2415.2515.3514.9014.98-2.28%-0.79%-2.87%4,405,40066,516,000116%15.10-0.68%15.13-0.74%15.19-0.45%15.42-0.41%-0.22%
2019-07-2315.0215.3714.9415.332.13%0.84%-1.01%2,347,70035,689,00061%15.200.60%15.240.11%15.26-0.46%15.49-0.28%-0.14%
2019-07-2215.2015.4315.0015.01-1.96%-0.67%-3.35%2,813,50042,514,00070%15.11-1.81%15.22-0.53%15.33-0.71%15.53-0.46%-0.07%
2019-07-1915.1915.5515.1115.311.39%-0.51%-1.87%3,027,20046,585,00067%15.391.40%15.31-0.40%15.44-0.49%15.60-0.33%0.04%
2019-07-1815.1915.3914.9515.10-1.44%-0.50%-3.53%3,771,90057,243,00080%15.18-1.25%15.37-1.07%15.51-0.62%15.65-0.50%0.17%
2019-07-1715.6015.6015.2515.32-2.05%-0.31%-2.62%3,759,60057,776,00079%15.37-1.70%15.53-0.81%15.61-0.30%15.73-0.51%0.32%
2019-07-1615.7515.8315.4215.640.13%0.04%-1.09%2,691,40042,078,00054%15.630.19%15.66-0.05%15.66-0.12%15.81-0.28%0.52%
2019-07-1515.7215.8015.3715.62-1.20%0.10%-1.50%4,918,50076,747,00085%15.60-0.83%15.67-0.06%15.67-0.28%15.86-0.06%0.78%
2019-07-1215.6715.9515.3015.811.67%0.48%-0.36%4,505,70070,898,00071%15.740.42%15.680.00%15.72-0.28%15.870.25%1.11%
2019-07-1115.6215.9515.4615.550.65%-0.76%-1.76%4,714,70073,874,00076%15.670.26%15.68-0.31%15.76-0.45%15.830.36%1.17%
2019-07-1015.8516.1815.4415.45-1.40%-1.14%-2.04%4,712,20073,643,00077%15.63-0.73%15.73-0.63%15.83-0.66%15.770.38%1.23%
2019-07-0915.8915.9815.5115.67-0.06%-0.46%-0.27%4,146,90065,286,00069%15.74-0.20%15.83-0.53%15.94-0.29%15.710.49%1.30%
2019-07-0816.0316.3015.4315.680.00%-0.60%0.29%7,946,600125,358,000136%15.78-1.40%15.91-1.00%15.980.06%15.640.62%1.36%