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:
昆药集团( 600422.SH 上证)
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
2022-12-0915.2415.6515.2015.23-0.78%-0.75%-5.16%6,709,800102,964,00060%15.35-0.49%15.45-0.69%15.61-0.86%16.06-0.40%-0.39%
2022-12-0815.5315.7215.2815.35-1.29%-0.45%-4.80%7,514,900115,877,00062%15.42-0.72%15.56-0.98%15.75-1.07%16.12-0.52%-0.35%
2022-12-0715.5215.7315.3115.550.52%0.12%-4.07%10,652,500165,455,00087%15.53-0.99%15.71-1.18%15.92-1.14%16.21-0.56%-0.31%
2022-12-0615.9516.0815.4515.47-2.40%-1.38%-5.10%9,859,100154,659,00080%15.69-1.27%15.90-1.17%16.10-1.28%16.30-0.77%-0.29%
2022-12-0516.2116.3215.5915.85-1.98%-0.25%-3.52%11,876,700188,708,00089%15.89-1.43%16.09-1.25%16.31-0.62%16.43-1.00%-0.16%
2022-12-0216.1216.4815.9516.17-0.25%0.31%-2.56%9,678,800156,026,00068%16.12-0.56%16.29-1.23%16.41-0.01%16.59-0.41%0.03%
2022-12-0116.6316.6515.9716.21-1.64%0.00%-2.72%15,962,300258,753,000110%16.21-2.36%16.49-0.57%16.41-0.55%16.66-0.31%0.09%
2022-11-3016.6316.9816.3216.48-1.61%-0.73%-1.40%9,180,800152,419,00066%16.60-1.07%16.590.85%16.500.10%16.710.16%0.12%
2022-11-2916.6617.0516.4016.752.76%-0.18%0.37%11,936,800200,309,00084%16.782.38%16.450.37%16.49-0.26%16.690.15%0.10%
2022-11-2815.9916.8015.9916.30-1.69%-0.56%-2.18%12,791,000209,662,00087%16.390.98%16.39-0.23%16.53-1.24%16.66-0.20%0.13%
2022-11-2516.7016.7115.8916.58-1.19%2.14%-0.69%15,352,700249,212,00098%16.23-2.46%16.42-1.55%16.74-0.87%16.70-0.02%0.24%
2022-11-2416.6616.8616.2016.780.78%0.84%0.49%8,894,000148,006,00056%16.640.88%16.68-1.27%16.880.07%16.70-0.16%0.32%
2022-11-2316.4616.9316.1116.651.09%0.93%-0.45%12,874,600212,379,00078%16.50-1.92%16.90-0.70%16.870.16%16.73-0.38%0.45%
2022-11-2217.1117.7216.3516.47-4.74%-2.07%-1.90%19,712,500331,531,000115%16.82-2.29%17.010.11%16.840.32%16.790.57%0.64%
2022-11-2116.6817.8516.5117.293.29%0.45%3.57%21,029,500361,965,000127%17.211.30%17.002.01%16.790.82%16.690.94%0.71%
2022-11-1816.8617.3516.6316.74-0.71%-1.48%1.22%12,929,300219,676,00076%16.992.10%16.660.96%16.650.74%16.540.17%0.80%
2022-11-1716.2816.9016.2416.862.87%1.32%2.11%12,706,000211,435,00073%16.641.58%16.50-0.39%16.53-0.34%16.51-0.05%0.97%
2022-11-1616.4416.7816.1116.39-1.32%0.05%-0.79%14,387,200235,694,00080%16.38-0.73%16.570.15%16.59-0.93%16.52-0.07%1.13%
2022-11-1516.7816.8716.1816.61-1.48%0.65%0.47%12,963,200213,929,00069%16.50-1.37%16.54-0.69%16.740.73%16.530.47%1.36%
2022-11-1415.8717.0715.8516.865.38%0.77%2.47%21,279,600356,043,000113%16.732.23%16.66-0.84%16.621.02%16.450.93%1.45%
2022-11-1116.7617.0315.8516.00-4.42%-2.24%-1.86%19,893,600325,595,000103%16.37-3.54%16.800.79%16.45-0.25%16.300.83%1.50%
2022-11-1017.2517.3816.6616.74-2.39%-1.34%3.53%13,695,500232,385,00068%16.97-0.64%16.671.81%16.490.18%16.171.14%1.68%
2022-11-0916.1117.5816.0017.156.32%0.43%7.27%22,591,700385,806,000105%17.087.05%16.371.38%16.460.78%15.991.46%1.84%
2022-11-0815.8616.3515.3916.131.77%1.12%2.37%18,635,000297,259,00082%15.95-0.57%16.15-1.41%16.340.31%15.761.29%1.86%
2022-11-0716.4716.5415.8115.85-4.52%-1.21%1.89%24,661,500395,669,000105%16.04-3.37%16.38-1.36%16.290.89%15.561.83%1.97%
2022-11-0416.6616.9516.3516.60-0.24%-0.02%8.67%13,887,600230,586,00060%16.60-0.87%16.611.80%16.141.50%15.281.85%2.02%
2022-11-0316.3017.1816.2316.64-0.36%-0.66%10.94%14,197,300237,809,00060%16.751.34%16.312.51%15.911.59%15.001.56%2.03%
2022-11-0215.6816.9515.5516.705.50%1.04%13.08%25,458,700420,784,000107%16.535.71%15.912.42%15.662.10%14.772.26%1.98%
2022-11-0115.6015.9415.3015.830.89%1.25%9.61%17,193,200268,816,00071%15.641.28%15.540.75%15.331.68%14.441.33%1.92%
2022-10-3115.0315.8314.9415.690.00%1.64%10.09%22,821,900352,309,00094%15.44-0.75%15.421.10%15.082.19%14.251.46%1.96%