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:
科伦药业( 002422.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2019-02-2122.8522.9922.4022.58-0.83%-0.86%-2.40%15,302,500348,552,000154%22.780.30%22.97-1.34%23.15-0.86%23.140.17%0.79%
2019-02-2023.2223.2222.4522.77-1.94%0.26%-1.42%12,436,800282,434,000140%22.71-3.40%23.28-1.15%23.35-0.95%23.100.19%0.80%
2019-02-1924.1024.2323.0723.22-3.65%-1.23%0.72%11,714,800275,400,000151%23.51-1.24%23.56-0.27%23.570.09%23.060.70%0.81%
2019-02-1823.3024.1223.3024.103.70%1.24%5.26%8,667,800206,337,000128%23.812.12%23.620.46%23.550.77%22.901.02%0.80%
2019-02-1523.5723.7023.1623.24-1.86%-0.30%2.55%6,715,400156,545,000104%23.31-1.57%23.51-0.07%23.371.07%22.660.60%0.75%
2019-02-1423.5523.9523.4023.680.51%-0.01%5.12%6,914,400163,746,000115%23.680.65%23.530.96%23.121.36%22.531.00%0.71%
2019-02-1323.6323.9023.3323.560.08%0.13%5.63%7,879,200185,401,000138%23.530.41%23.301.90%22.811.53%22.311.20%0.64%
2019-02-1222.8723.8022.8023.542.93%0.46%6.80%11,647,200272,926,000216%23.432.72%22.873.03%22.472.44%22.041.86%0.55%
2019-02-1122.3123.0622.3122.871.78%0.25%5.69%6,690,300152,619,000136%22.812.72%22.202.13%21.931.55%21.640.58%0.41%
2019-02-0121.4522.6121.4522.475.00%1.18%4.44%9,392,600208,603,000181%22.214.13%21.742.27%21.601.49%21.510.60%0.44%
2019-01-3121.2021.4621.0521.402.29%0.33%0.07%4,863,200103,725,00088%21.330.87%21.250.06%21.280.14%21.390.21%0.50%
2019-01-3021.2921.3120.9020.92-1.78%-1.06%-1.97%4,205,40088,923,00073%21.15-0.61%21.24-0.34%21.25-0.09%21.340.31%0.54%
2019-01-2921.3421.4121.1021.300.14%0.12%0.11%3,364,40071,577,00054%21.28-0.10%21.310.14%21.27-0.02%21.280.58%0.56%
2019-01-2821.3921.5721.0021.27-0.14%-0.13%0.55%4,668,40099,423,00071%21.30-0.35%21.280.11%21.28-0.72%21.150.55%0.49%
2019-01-2521.3821.5021.2121.30-0.23%-0.33%1.25%3,260,70069,686,00049%21.370.83%21.260.06%21.43-0.08%21.040.23%0.40%
2019-01-2421.1821.4220.8821.350.95%0.73%1.72%4,028,90085,396,00060%21.20-0.20%21.25-1.11%21.450.27%20.990.31%0.36%
2019-01-2321.2121.4421.0621.15-0.42%-0.41%1.08%5,050,000107,254,00073%21.24-0.25%21.49-0.19%21.390.51%20.920.28%0.33%
2019-01-2221.6021.7021.1221.24-2.30%-0.24%1.80%6,081,700129,488,00088%21.29-2.21%21.530.41%21.280.92%20.870.43%0.30%
2019-01-2121.7622.0321.5021.740.18%-0.14%4.64%8,599,300187,218,000131%21.771.42%21.441.53%21.091.52%20.780.92%0.22%
2019-01-1821.0021.7620.9021.704.23%1.09%5.41%10,727,000230,265,000167%21.472.36%21.122.19%20.771.32%20.591.20%0.07%
2019-01-1720.7721.1520.7420.82-0.29%-0.72%2.35%6,655,200139,565,000108%20.970.79%20.661.40%20.500.54%20.340.63%-0.16%
2019-01-1620.4021.0820.4020.882.35%0.36%3.29%9,016,000187,587,000149%20.812.81%20.381.14%20.390.54%20.210.42%-0.31%
2019-01-1519.7720.5219.6920.403.71%0.81%1.35%7,846,300158,783,000132%20.241.88%20.15-0.41%20.280.12%20.13-0.10%-0.43%
2019-01-1420.3420.4119.6419.67-3.29%-0.98%-2.38%5,404,900107,363,00092%19.86-2.61%20.23-1.07%20.26-0.28%20.15-0.38%-0.57%
2019-01-1120.4220.6220.2020.34-0.20%-0.27%0.56%3,404,50069,439,00058%20.40-0.22%20.450.45%20.320.70%20.23-0.11%-0.64%
2019-01-1020.3520.7420.1020.380.15%-0.30%0.65%6,701,400136,983,000113%20.44-0.23%20.360.53%20.170.76%20.250.04%-0.67%
2019-01-0920.1520.8020.0420.351.19%-0.67%0.54%5,826,100119,357,000100%20.492.19%20.251.37%20.020.21%20.24-0.03%-0.73%
2019-01-0820.0420.2519.9120.11-0.30%0.31%-0.68%4,308,70086,380,00070%20.05-0.61%19.980.49%19.98-0.42%20.25-0.35%-0.80%
2019-01-0720.4220.4719.9320.170.30%0.00%-0.73%6,732,600135,794,00096%20.172.14%19.88-0.11%20.06-0.43%20.32-0.67%-0.94%
2019-01-0419.3020.1819.1320.110.00%1.84%-1.69%7,115,900140,520,00097%19.750.24%19.90-1.24%20.15-0.88%20.46-1.01%-1.07%