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
2019-04-198.068.067.687.90-3.42%0.34%3.96%27,304,200214,965,000149%7.87-3.75%7.940.93%7.821.01%7.600.96%1.04%
2019-04-187.828.457.558.186.51%0.00%8.68%50,143,000410,173,000318%8.189.31%7.877.08%7.755.82%7.534.02%0.98%
2019-04-177.187.907.107.686.22%2.63%6.14%22,491,000168,292,000176%7.484.44%7.352.58%7.320.47%7.240.95%0.63%
2019-04-167.107.296.977.233.58%0.91%0.86%10,178,40072,925,00084%7.17-0.29%7.16-1.39%7.290.30%7.170.35%0.59%
2019-04-157.417.416.946.98-1.97%-2.87%-2.28%7,606,00054,658,00062%7.190.70%7.26-0.86%7.260.46%7.140.46%0.60%
2019-04-127.257.277.047.12-2.06%-0.22%0.14%9,297,60066,346,00076%7.14-2.98%7.330.37%7.230.14%7.110.34%0.55%
2019-04-117.397.597.167.27-1.89%-1.16%2.60%18,731,100137,765,000163%7.36-0.29%7.301.39%7.221.04%7.091.03%0.52%
2019-04-107.077.667.047.413.78%0.46%5.65%23,204,500171,161,000230%7.384.62%7.202.59%7.151.95%7.011.68%0.37%
2019-04-097.127.166.887.143.03%1.28%3.51%11,724,80082,665,000134%7.051.67%7.020.21%7.010.46%6.900.44%0.13%
2019-04-087.087.086.756.93-1.00%-0.06%0.90%9,023,10062,565,000109%6.93-1.72%7.00-0.23%6.980.59%6.870.18%0.11%
2019-04-047.207.246.957.00-1.55%-0.78%2.10%8,954,70063,177,000117%7.060.63%7.020.67%6.940.81%6.860.37%0.13%
2019-04-036.937.116.897.111.57%1.41%4.08%10,713,00075,114,000146%7.010.26%6.971.37%6.880.98%6.830.53%0.09%
2019-04-026.967.186.897.000.86%0.10%3.02%11,136,20077,872,000162%6.991.17%6.881.48%6.811.07%6.800.55%0.09%
2019-04-016.837.026.756.942.36%0.41%2.69%12,124,40083,802,000189%6.914.02%6.781.91%6.740.88%6.760.45%0.11%
2019-03-296.556.806.406.783.04%2.03%0.77%7,480,60049,709,000122%6.65-0.23%6.65-0.27%6.68-0.43%6.73-0.05%0.16%
2019-03-286.766.786.536.58-1.64%-1.20%-2.24%5,730,10038,162,00096%6.660.26%6.67-0.60%6.71-0.53%6.730.02%0.22%
2019-03-276.566.746.506.692.61%0.71%-0.59%5,918,40039,314,00095%6.64-0.79%6.71-0.71%6.75-0.27%6.73-0.50%0.27%
2019-03-266.766.846.516.52-3.12%-2.63%-3.61%6,022,40040,329,00092%6.70-1.31%6.76-0.75%6.77-0.19%6.76-0.68%0.42%
2019-03-256.616.866.616.73-1.90%-0.81%-1.17%5,737,10038,929,00075%6.79-0.09%6.810.31%6.780.07%6.810.28%0.68%
2019-03-226.866.866.696.860.29%1.02%1.02%4,806,40032,642,00059%6.79-0.72%6.790.18%6.770.36%6.790.31%0.77%
2019-03-216.756.946.756.840.74%0.00%1.03%5,640,20038,578,00062%6.841.68%6.770.34%6.750.52%6.770.02%0.87%
2019-03-206.736.806.626.790.59%0.94%0.31%5,810,30039,083,00055%6.73-0.42%6.750.30%6.72-0.71%6.770.52%1.08%
2019-03-196.886.886.676.75-1.46%-0.07%0.24%6,080,30041,070,00054%6.76-0.16%6.730.45%6.76-0.97%6.730.78%1.18%
2019-03-186.706.886.636.853.16%1.24%2.51%6,859,40046,408,00058%6.771.53%6.70-0.95%6.830.43%6.680.89%1.21%
2019-03-156.746.796.546.64-0.30%-0.36%0.26%6,029,80040,182,00048%6.66-0.12%6.76-1.54%6.800.30%6.620.56%1.22%
2019-03-146.906.926.546.66-2.77%-0.18%1.12%8,237,70054,965,00065%6.67-3.51%6.870.29%6.78-0.22%6.590.53%1.23%
2019-03-136.977.076.786.85-1.72%-0.94%4.56%9,042,90062,535,00075%6.92-0.39%6.851.15%6.801.12%6.550.99%1.25%
2019-03-126.897.126.806.972.65%0.40%7.45%17,056,100118,406,000142%6.944.25%6.770.88%6.722.04%6.491.89%1.25%
2019-03-116.586.806.546.793.98%1.97%6.64%11,304,90075,277,00091%6.66-0.08%6.710.86%6.591.34%6.371.19%1.24%
2019-03-086.656.836.506.530.00%-2.01%3.78%15,066,500100,402,000122%6.66-1.86%6.661.74%6.501.39%6.291.30%1.25%