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
2019-02-227.437.437.117.4310.07%1.06%8.29%348,674,6002,563,492,000630%7.358.92%7.2113.39%7.0613.03%6.8611.80%1.31%
2019-02-216.756.756.756.759.93%0.00%9.99%38,072,000256,986,000159%6.7510.64%6.364.23%6.252.81%6.141.93%0.12%
2019-02-206.136.176.036.140.49%0.64%1.98%27,470,200167,606,000117%6.10-0.51%6.100.46%6.080.28%6.020.55%-0.08%
2019-02-196.126.206.076.11-0.16%-0.36%2.04%33,095,700202,959,000142%6.130.91%6.080.58%6.060.40%5.990.42%-0.17%
2019-02-185.986.125.986.122.34%0.71%2.63%32,875,900199,803,000137%6.081.47%6.040.40%6.040.50%5.96-1.81%-0.24%
2019-02-156.046.055.965.98-0.99%-0.15%-1.53%22,558,700135,110,00079%5.99-0.83%6.02-0.23%6.010.40%6.070.00%0.32%
2019-02-146.046.096.016.04-0.33%0.02%-0.54%19,716,300119,073,00066%6.040.25%6.030.50%5.980.57%6.070.12%0.41%
2019-02-136.076.095.976.06-0.16%0.60%-0.10%30,016,000180,822,000105%6.02-0.13%6.001.04%5.950.99%6.070.08%0.40%
2019-02-125.926.105.926.072.88%0.63%0.15%27,354,700165,008,000103%6.032.64%5.941.63%5.890.22%6.060.07%0.38%
2019-02-115.865.925.835.900.51%0.39%-2.59%12,765,10075,020,00051%5.880.58%5.840.29%5.88-3.97%6.06-0.03%0.37%
2019-02-015.815.925.795.871.21%0.46%-3.12%18,184,800106,248,00073%5.840.45%5.83-0.95%6.12-0.11%6.06-0.10%0.37%
2019-01-315.865.945.745.80-0.85%-0.29%-4.37%13,869,70080,674,00057%5.82-0.09%5.88-4.91%6.13-0.11%6.07-0.10%0.38%
2019-01-305.805.955.625.850.00%0.48%-3.64%28,113,400163,690,000118%5.82-2.20%6.19-0.47%6.13-0.54%6.07-0.31%0.38%
2019-01-296.156.155.775.85-5.95%-1.73%-3.94%37,705,400224,462,000174%5.95-7.85%6.22-0.81%6.17-0.68%6.09-0.28%0.40%
2019-01-286.666.666.136.222.81%-3.72%1.85%69,797,400450,899,000404%6.467.38%6.275.52%6.214.92%6.113.77%0.43%
2019-01-255.836.205.826.054.31%0.57%2.80%35,579,300214,038,000297%6.023.65%5.942.34%5.921.61%5.890.89%0.04%
2019-01-245.785.845.775.800.69%-0.07%-0.57%9,811,50056,949,00093%5.800.33%5.80-0.38%5.82-0.09%5.83-0.02%-0.08%
2019-01-235.825.825.765.76-1.20%-0.43%-1.27%9,320,00053,916,00086%5.79-0.65%5.83-0.29%5.83-0.15%5.83-0.14%-0.11%
2019-01-225.885.885.805.83-0.68%0.12%-0.21%7,258,50042,264,00067%5.82-0.73%5.84-0.02%5.84-0.12%5.84-0.02%-0.11%
2019-01-215.855.895.845.870.51%0.07%0.46%9,534,10055,925,00089%5.870.53%5.840.19%5.840.07%5.84-0.02%-0.13%
2019-01-185.835.885.805.84-0.51%0.09%-0.07%10,511,90061,335,00095%5.840.10%5.83-0.15%5.84-0.02%5.84-0.03%-0.14%
2019-01-175.845.875.795.870.00%0.70%0.41%9,335,60054,421,00086%5.83-0.05%5.84-0.07%5.840.05%5.85-0.03%-0.15%
2019-01-165.895.895.795.87-0.17%0.65%0.38%12,226,20071,308,000118%5.83-0.55%5.85-0.02%5.84-0.12%5.85-0.09%-0.16%
2019-01-155.855.895.835.880.17%0.27%0.46%9,275,00054,393,00094%5.860.36%5.850.22%5.850.07%5.85-0.05%-0.16%
2019-01-145.885.885.805.87-0.17%0.46%0.24%9,491,80055,464,00097%5.840.09%5.83-0.14%5.84-0.10%5.86-0.15%-0.18%
2019-01-115.755.895.745.882.08%0.72%0.26%17,224,500100,562,000172%5.840.34%5.84-0.03%5.85-0.10%5.87-0.26%-0.19%
2019-01-105.875.885.755.76-1.87%-1.00%-2.04%13,090,70076,168,000144%5.82-1.05%5.84-0.36%5.85-0.17%5.88-0.27%-0.17%
2019-01-095.875.915.845.870.00%-0.17%-0.44%9,036,70053,140,000109%5.880.70%5.860.07%5.86-0.03%5.90-0.17%-0.15%
2019-01-085.865.885.815.870.00%0.53%-0.61%7,745,10045,223,00095%5.84-0.49%5.86-0.09%5.87-0.19%5.91-0.19%-0.15%
2019-01-075.925.945.835.870.00%0.03%-0.79%12,403,00072,777,000155%5.87-0.02%5.87-0.14%5.88-0.31%5.92-0.17%-0.17%