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:
康芝药业( 300086.SZ 深证)
板块 :医药制造业_h   
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
2022-11-306.937.096.726.85-2.42%-0.51%-6.10%50,279,700346,158,00080%6.89-1.87%7.05-0.13%7.02-0.10%7.30-0.86%-0.10%
2022-11-296.777.196.777.02-1.13%0.06%-4.59%63,724,500447,112,00099%7.02-3.05%7.06-0.07%7.02-2.32%7.36-1.61%0.11%
2022-11-287.207.457.037.102.45%-1.89%-5.05%53,543,200387,497,00080%7.245.50%7.061.69%7.19-0.44%7.48-0.77%0.56%
2022-11-256.937.096.646.93-1.42%1.02%-8.04%36,269,700248,820,00046%6.86-2.24%6.94-4.09%7.22-1.74%7.54-0.25%0.96%
2022-11-246.827.146.817.033.23%0.19%-6.95%48,813,100342,515,00057%7.021.17%7.24-1.48%7.35-2.09%7.56-0.38%1.39%
2022-11-237.537.606.706.81-10.39%-1.82%-10.21%59,756,000414,472,00064%6.94-9.19%7.35-2.84%7.51-1.35%7.580.52%2.34%
2022-11-227.367.897.347.602.29%-0.50%0.73%73,184,400558,966,00087%7.642.88%7.56-0.81%7.61-1.04%7.550.56%2.64%
2022-11-217.357.667.207.43-2.11%0.08%-0.97%47,481,600352,515,00059%7.42-2.07%7.63-0.16%7.69-0.47%7.500.21%2.65%
2022-11-187.477.787.357.59-1.81%0.12%1.38%70,268,800532,681,00094%7.58-2.48%7.64-1.67%7.730.57%7.490.47%2.64%
2022-11-177.397.987.227.734.46%-0.57%3.73%85,716,000666,399,000129%7.773.19%7.770.28%7.680.59%7.451.11%2.61%
2022-11-167.737.887.307.40-6.57%-1.78%0.41%73,372,900552,774,000120%7.53-5.13%7.750.73%7.641.80%7.371.22%2.51%
2022-11-158.008.187.717.92-4.58%-0.26%8.78%96,035,700762,610,000182%7.942.88%7.691.57%7.502.25%7.282.90%2.48%
2022-11-147.008.307.008.3018.74%7.53%17.30%117,595,100907,660,000252%7.723.67%7.574.28%7.342.67%7.083.27%2.24%
2022-11-117.417.806.866.99-5.54%-6.12%2.01%112,402,000836,933,000305%7.45-1.25%7.263.29%7.153.34%6.853.98%1.89%
2022-11-107.408.007.157.409.63%-1.86%12.29%107,121,900807,704,000414%7.5416.99%7.0311.77%6.9111.62%6.599.20%1.50%
2022-11-096.096.806.046.7512.50%4.73%11.85%62,524,700402,977,000338%6.458.48%6.296.59%6.194.70%6.043.50%0.63%
2022-11-085.836.065.756.002.21%0.99%2.90%16,769,90099,629,000118%5.941.11%5.900.56%5.920.37%5.830.60%0.33%
2022-11-075.815.955.815.870.34%-0.10%1.28%9,503,80055,847,00071%5.880.29%5.87-0.83%5.890.56%5.800.19%0.30%
2022-11-045.855.925.805.850.34%-0.15%1.12%10,877,40063,731,00082%5.86-0.14%5.920.24%5.860.43%5.790.10%0.33%
2022-11-035.885.955.805.83-1.85%-0.63%0.88%14,703,10086,265,000114%5.87-1.63%5.900.70%5.840.36%5.780.16%0.39%
2022-11-025.906.105.755.940.68%-0.40%2.95%27,693,300165,157,000228%5.961.79%5.861.93%5.821.55%5.770.93%0.44%
2022-11-015.786.205.675.905.36%0.70%3.20%28,947,700169,616,000277%5.865.51%5.752.51%5.732.49%5.720.49%0.42%
2022-10-315.425.645.405.602.19%0.85%-1.56%9,173,30050,940,00097%5.55-0.66%5.61-0.55%5.59-0.59%5.69-0.25%0.52%
2022-10-285.705.785.465.48-4.20%-1.97%-3.91%8,593,00048,034,00091%5.59-1.74%5.640.73%5.62-0.67%5.700.07%0.64%
2022-10-275.645.805.585.721.42%0.54%0.37%8,411,10047,849,00087%5.690.83%5.60-0.16%5.66-0.42%5.700.53%0.71%
2022-10-265.445.755.445.644.25%-0.04%-0.51%9,752,90055,025,00099%5.643.69%5.61-0.80%5.68-0.39%5.670.50%0.66%
2022-10-255.565.635.345.41-3.57%-0.57%-4.10%7,420,20040,371,00076%5.44-4.78%5.65-1.99%5.70-1.32%5.640.25%0.54%
2022-10-245.815.865.575.61-3.11%-1.82%-0.30%8,506,30048,603,00093%5.71-1.45%5.77-0.16%5.780.09%5.630.52%0.46%
2022-10-215.765.865.735.790.52%-0.14%3.43%7,266,30042,129,00082%5.800.09%5.78-0.29%5.780.79%5.600.67%0.38%
2022-10-205.725.855.685.760.00%-0.57%3.58%9,444,50054,712,000107%5.790.87%5.790.50%5.731.24%5.560.73%0.24%