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
2022-12-0922.8323.6322.6022.94-0.91%-0.38%-5.56%27,026,700622,355,00064%23.03-1.37%23.04-0.75%23.27-1.18%24.29-1.34%0.46%
2022-12-0823.1024.2822.1223.150.22%-0.84%-5.97%36,645,000855,521,00079%23.352.96%23.22-0.39%23.55-0.62%24.62-0.38%0.92%
2022-12-0722.7023.1721.9223.101.49%1.87%-6.53%29,380,900666,223,00060%22.68-3.53%23.31-2.24%23.70-2.64%24.710.35%1.14%
2022-12-0623.6524.5822.6022.76-4.05%-3.17%-7.58%38,730,300910,351,00080%23.51-0.45%23.84-0.63%24.34-1.59%24.63-0.18%1.17%
2022-12-0524.5724.7222.6823.72-1.17%0.46%-3.86%36,127,500853,001,00072%23.61-3.31%23.99-3.19%24.73-1.20%24.67-0.18%1.47%
2022-12-0223.8625.5023.5524.000.59%-1.72%-2.90%37,144,000907,023,00071%24.421.93%24.79-1.24%25.03-1.31%24.720.40%2.10%
2022-12-0126.1526.4823.4423.86-8.37%-0.40%-3.08%51,639,4001,237,084,00098%23.96-8.36%25.10-1.89%25.36-0.51%24.620.40%2.33%
2022-11-3024.8627.5024.8026.043.66%-0.39%6.20%41,548,6001,086,166,00092%26.142.84%25.58-0.10%25.492.52%24.521.55%2.37%
2022-11-2923.8026.1623.8025.121.01%-1.18%4.03%47,867,6001,216,727,000110%25.420.54%25.601.02%24.860.96%24.151.84%2.22%
2022-11-2825.7326.6024.2824.87-3.98%-1.63%4.90%53,151,6001,343,782,000129%25.28-2.82%25.353.26%24.630.69%23.712.12%2.10%
2022-11-2526.2527.4824.8025.902.45%-0.44%11.56%63,390,3001,649,111,000170%26.026.13%24.553.20%24.462.53%23.223.23%1.97%
2022-11-2423.1225.2822.7625.2810.01%3.13%12.40%46,854,6001,148,510,000136%24.519.41%23.78-0.38%23.861.83%22.491.88%1.64%
2022-11-2323.0123.6621.3222.98-3.00%2.57%4.09%42,768,100958,192,000126%22.40-7.54%23.88-0.73%23.430.80%22.080.63%1.48%
2022-11-2225.1726.2823.0123.69-6.14%-2.23%7.98%55,720,3001,350,158,000195%24.23-0.92%24.052.69%23.244.06%21.942.87%1.46%
2022-11-2123.5225.3722.3625.249.45%3.20%18.35%73,899,2001,807,347,000312%24.467.28%23.4210.25%22.348.54%21.336.07%1.24%
2022-11-1822.2023.0622.0123.0610.02%1.15%14.70%31,987,800729,241,000174%22.8010.13%21.246.95%20.584.36%20.112.67%0.67%
2022-11-1719.8020.9619.6820.9610.03%1.26%7.04%20,809,600430,755,000118%20.707.28%19.861.01%19.721.00%19.580.80%0.49%
2022-11-1619.5320.1518.7819.05-3.84%-1.27%-1.94%19,698,500380,108,000105%19.30-1.79%19.670.47%19.52-0.35%19.430.12%0.54%
2022-11-1519.9420.1219.0419.81-2.84%0.82%2.09%28,842,900566,714,000155%19.65-1.31%19.570.20%19.590.60%19.400.61%0.70%
2022-11-1418.0820.3918.0520.399.98%2.42%5.72%31,853,600634,170,000183%19.914.76%19.540.90%19.481.13%19.290.83%0.81%
2022-11-1119.3519.6818.0118.54-3.79%-2.44%-3.07%22,522,800428,031,000137%19.00-2.74%19.36-0.18%19.26-0.29%19.13-0.05%0.90%
2022-11-1019.8020.0519.0519.27-3.07%-1.38%0.69%16,187,000316,298,000107%19.54-1.15%19.400.57%19.310.32%19.140.24%1.14%
2022-11-0918.8820.3118.8119.885.02%0.57%4.13%12,728,400251,612,00085%19.775.00%19.291.35%19.250.66%19.090.46%1.34%
2022-11-0819.4819.4818.4818.93-1.35%0.55%-0.38%12,363,000232,740,00078%18.83-2.19%19.03-0.98%19.130.28%19.000.62%1.49%
2022-11-0718.9919.5818.6819.190.16%-0.30%1.61%10,529,900202,680,00067%19.251.01%19.220.25%19.070.28%18.890.43%1.63%
2022-11-0419.1719.3918.7019.160.00%0.55%1.88%10,848,300206,720,00063%19.06-1.24%19.170.67%19.020.02%18.810.82%2.01%
2022-11-0318.0720.1118.0719.162.57%-0.70%2.72%19,162,100369,746,000110%19.300.92%19.040.65%19.020.23%18.651.33%2.10%
2022-11-0218.5419.6518.5318.680.21%-2.31%1.48%22,555,300431,289,000130%19.122.15%18.920.33%18.970.45%18.411.70%2.15%
2022-11-0119.1719.4618.2618.64-2.82%-0.42%2.98%20,076,100375,784,000118%18.72-0.92%18.86-0.79%18.891.09%18.101.68%2.16%
2022-10-3118.5119.4318.2119.180.00%1.52%7.75%15,418,700291,290,00089%18.89-0.73%19.010.24%18.680.53%17.801.76%2.31%