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:
康恩贝( 600572.SH 上证)
板块 :医药制造业_h   
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
2019-04-239.109.249.009.080.11%-0.25%-9.72%62,166,400565,874,00041%9.10-1.80%9.34-2.62%9.64-1.15%10.06-1.05%-0.29%
2019-04-229.639.689.029.07-5.82%-2.16%-10.77%122,883,1001,139,135,00075%9.27-4.07%9.59-2.67%9.75-1.49%10.17-1.16%-0.15%
2019-04-199.609.859.559.63-1.23%-0.34%-6.36%71,661,800692,494,00040%9.66-2.17%9.85-0.58%9.90-0.80%10.280.04%0.03%
2019-04-189.9410.059.709.75-4.22%-1.29%-5.16%118,424,6001,169,652,00064%9.88-0.39%9.91-0.35%9.98-2.51%10.280.27%0.02%
2019-04-179.9510.299.6710.181.80%2.66%-0.70%172,935,4001,714,741,00091%9.92-0.22%9.95-0.90%10.23-1.12%10.25-0.36%0.01%
2019-04-169.9510.079.7310.001.63%0.62%-2.81%110,872,8001,101,877,00056%9.94-0.71%10.04-3.57%10.35-0.88%10.29-0.16%0.09%
2019-04-1510.0710.239.759.84-1.30%-1.69%-4.51%93,934,600940,196,00045%10.01-1.02%10.41-0.72%10.44-0.41%10.310.06%0.17%
2019-04-1210.3310.619.729.97-5.05%-1.40%-3.19%173,927,9001,758,704,00079%10.11-6.20%10.48-1.10%10.480.18%10.30-0.39%0.23%
2019-04-1110.5011.2610.3810.501.94%-2.60%1.56%236,535,6002,549,963,000108%10.783.22%10.601.16%10.471.94%10.34-0.26%0.42%
2019-04-1010.1910.7410.0510.30-1.06%-1.38%-0.64%176,618,5001,844,655,00072%10.44-0.73%10.481.10%10.270.20%10.370.07%0.63%
2019-04-0910.7010.8810.3210.41-3.97%-1.06%0.49%216,176,5002,274,423,00087%10.520.56%10.362.27%10.250.52%10.360.35%0.70%
2019-04-0810.2510.889.9710.849.49%3.61%5.01%301,358,7003,152,689,000121%10.464.79%10.130.99%10.190.90%10.320.70%0.66%
2019-04-049.8110.259.729.901.64%-0.84%-3.42%170,279,0001,699,992,00068%9.982.96%10.03-0.88%10.10-1.16%10.25-0.11%0.49%
2019-04-039.819.899.529.74-2.60%0.44%-5.09%170,912,9001,657,366,00063%9.70-5.89%10.12-1.07%10.22-2.10%10.260.15%0.58%
2019-04-0210.1310.639.9710.00-2.72%-2.95%-2.41%242,924,4002,502,987,00096%10.300.51%10.23-0.78%10.44-0.09%10.250.51%0.66%
2019-04-0110.1810.499.9310.280.59%0.27%0.83%218,121,2002,236,248,00092%10.251.17%10.31-1.96%10.450.23%10.200.59%0.71%
2019-03-2910.1510.629.6510.220.69%0.86%0.84%230,615,7002,336,889,000102%10.13-3.33%10.52-0.48%10.420.60%10.140.68%0.76%
2019-03-2810.8010.9410.1510.15-10.02%-3.17%0.82%314,174,3003,293,268,000153%10.48-2.60%10.570.83%10.360.61%10.071.50%0.75%
2019-03-2710.0011.289.9211.2810.05%4.81%13.73%406,343,6004,372,885,000221%10.763.94%10.484.15%10.302.97%9.921.85%0.69%
2019-03-2610.5110.8110.0010.252.81%-1.00%5.26%240,538,0002,490,457,000142%10.352.56%10.060.50%10.001.78%9.740.76%0.69%
2019-03-259.4510.549.409.972.05%-1.25%3.16%217,671,9002,197,708,000129%10.104.10%10.011.75%9.831.83%9.67-0.03%0.81%
2019-03-229.6910.279.349.77-1.61%0.74%1.06%211,333,8002,049,448,000119%9.70-4.82%9.840.75%9.651.44%9.67-0.98%1.14%
2019-03-219.7310.549.689.933.65%-2.54%1.70%273,683,8002,788,552,000154%10.197.75%9.776.11%9.514.31%9.760.73%1.73%
2019-03-209.209.779.129.585.27%1.31%-1.17%168,812,0001,596,332,00088%9.463.58%9.213.14%9.12-1.99%9.691.04%1.95%
2019-03-198.959.308.859.101.56%-0.32%-5.14%97,705,400891,930,00047%9.133.56%8.93-0.46%9.31-1.71%9.590.92%2.03%
2019-03-188.868.998.518.961.13%1.64%-5.74%88,724,500782,111,00040%8.82-0.25%8.97-4.89%9.47-2.25%9.511.17%2.03%
2019-03-158.929.048.608.86-0.56%0.26%-5.70%112,659,300995,570,00049%8.84-3.18%9.43-2.64%9.69-2.50%9.400.59%2.03%
2019-03-149.859.858.918.91-10.00%-2.38%-4.61%175,403,2001,600,988,00078%9.13-8.82%9.68-3.03%9.93-0.63%9.340.90%2.05%
2019-03-139.7610.389.629.901.02%-1.10%6.93%204,957,1002,051,634,000102%10.011.82%9.99-1.19%10.002.57%9.261.79%2.09%
2019-03-129.8810.109.509.800.00%-0.32%7.75%211,624,8002,080,446,000108%9.83-2.80%10.110.72%9.752.25%9.101.94%2.04%