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
2021-01-255.305.305.115.12-3.40%-1.16%-0.27%6,969,20036,102,000110%5.18-1.95%5.24-0.44%5.240.04%5.130.22%-0.61%
2021-01-225.185.405.155.301.92%0.32%3.46%10,212,00053,952,000166%5.280.76%5.270.55%5.241.10%5.120.45%-0.75%
2021-01-215.245.355.185.20-0.76%-0.82%1.96%6,477,40033,960,000111%5.24-0.30%5.240.56%5.181.33%5.10-0.62%-0.95%
2021-01-205.205.385.175.240.00%-0.36%2.10%7,012,10036,875,000109%5.261.08%5.211.72%5.111.71%5.13-1.16%-1.07%
2021-01-195.105.285.105.242.34%0.71%0.92%6,076,20031,614,00087%5.201.48%5.122.32%5.030.68%5.19-0.61%-1.15%
2021-01-185.055.175.035.121.39%-0.14%-1.99%4,107,00021,055,00058%5.132.11%5.001.32%4.990.02%5.22-0.65%-1.16%
2021-01-154.855.084.855.053.48%0.58%-3.96%5,590,30028,070,00076%5.023.02%4.94-0.26%4.99-0.64%5.26-0.91%-1.16%
2021-01-144.844.944.784.880.00%0.12%-8.03%4,741,80023,110,00062%4.87-0.83%4.95-1.20%5.02-2.41%5.31-0.82%-1.14%
2021-01-135.075.074.854.88-2.98%-0.71%-8.79%6,569,80032,289,00086%4.92-2.71%5.01-1.69%5.15-2.81%5.35-1.04%-1.11%
2021-01-125.055.184.985.030.20%-0.44%-6.96%5,985,20030,240,00081%5.05-0.34%5.10-2.52%5.30-1.42%5.41-0.94%-1.10%
2021-01-115.235.234.975.02-3.83%-0.97%-8.01%6,519,20033,045,00083%5.07-1.82%5.23-3.04%5.37-1.45%5.46-1.23%-1.10%
2021-01-085.145.314.955.220.58%1.10%-5.52%6,823,30035,226,00085%5.16-3.57%5.39-1.77%5.45-1.36%5.53-1.53%-1.00%
2021-01-075.675.675.175.19-8.47%-3.06%-7.50%11,985,50064,168,000147%5.35-3.88%5.49-1.86%5.53-1.20%5.61-1.82%-0.88%
2021-01-065.585.695.435.671.61%1.80%-0.79%11,542,90064,291,000150%5.57-0.91%5.59-0.57%5.590.13%5.72-1.99%-0.71%
2021-01-055.635.705.575.58-1.06%-0.73%-4.30%5,355,70030,106,00066%5.620.00%5.630.43%5.590.18%5.83-0.70%-0.51%
2021-01-045.625.695.565.640.36%0.34%-3.95%4,929,60027,709,00058%5.62-0.27%5.600.70%5.58-0.70%5.87-0.61%-0.49%
2020-12-315.565.755.545.621.26%-0.28%-4.87%5,380,50030,322,00059%5.641.73%5.560.25%5.62-1.47%5.91-0.74%-0.52%
2020-12-305.505.585.495.55-0.54%0.18%-6.75%4,454,90024,682,00046%5.540.47%5.55-1.33%5.70-1.81%5.95-0.52%-0.58%
2020-12-295.515.585.425.581.27%1.20%-6.74%5,849,60032,254,00057%5.51-1.08%5.62-2.41%5.80-2.49%5.98-0.94%-0.57%
2020-12-285.725.725.475.51-4.17%-1.15%-8.77%9,336,10052,041,00087%5.57-3.04%5.76-3.01%5.95-1.57%6.04-0.89%-0.52%
2020-12-255.895.905.645.75-2.04%0.02%-5.64%8,838,50050,813,00083%5.75-3.46%5.94-2.73%6.05-0.84%6.09-0.28%-0.49%
2020-12-246.146.145.865.87-4.71%-1.43%-3.94%9,790,80058,300,00094%5.96-2.62%6.11-0.78%6.10-0.68%6.11-0.36%-0.52%
2020-12-236.146.196.066.16-0.16%0.74%0.44%9,181,70056,147,00092%6.12-1.45%6.160.34%6.140.05%6.13-0.08%-0.49%
2020-12-226.096.326.036.171.15%-0.56%0.52%15,078,90093,570,000153%6.211.51%6.140.41%6.14-0.02%6.140.03%-0.51%
2020-12-216.126.166.086.10-0.16%-0.21%-0.59%7,793,10047,643,00085%6.110.99%6.110.08%6.14-0.08%6.14-0.50%-0.54%
2020-12-186.116.146.006.11-1.13%0.94%-0.92%10,452,70063,267,000107%6.05-2.02%6.11-1.15%6.140.29%6.17-0.96%-0.51%
2020-12-176.136.236.096.181.31%0.03%-0.75%8,968,00055,404,00091%6.181.36%6.180.20%6.13-0.02%6.23-1.25%-0.40%
2020-12-166.226.236.056.10-1.77%0.08%-3.27%7,997,90048,744,00070%6.10-2.25%6.170.79%6.13-0.21%6.31-0.46%-0.21%
2020-12-156.156.376.106.211.31%-0.40%-1.97%11,158,80069,577,00099%6.241.50%6.120.41%6.140.10%6.34-0.44%-0.14%
2020-12-146.066.375.916.130.00%-0.21%-3.66%10,339,00063,514,00089%6.142.97%6.09-0.10%6.13-0.94%6.36-0.61%-0.04%