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
2019-02-215.705.805.635.65-1.05%-1.03%2.10%9,541,00054,465,000126%5.710.55%5.680.57%5.640.73%5.530.89%-0.14%
2019-02-205.645.745.595.711.06%0.56%4.10%8,891,20050,485,000124%5.680.46%5.650.86%5.600.85%5.490.75%-0.44%
2019-02-195.675.745.555.65-0.35%-0.04%3.78%8,530,40048,211,000126%5.650.70%5.600.99%5.550.84%5.441.06%-0.60%
2019-02-185.545.715.525.672.90%1.02%5.25%8,630,30048,442,000128%5.611.91%5.551.08%5.511.25%5.390.64%-0.81%
2019-02-155.495.565.455.510.18%0.04%2.93%6,070,40033,433,00094%5.510.42%5.490.33%5.440.54%5.350.15%-0.92%
2019-02-145.485.525.465.500.00%0.27%2.90%5,919,10032,467,00089%5.490.24%5.471.02%5.410.88%5.35-0.22%-1.01%
2019-02-135.485.535.415.500.18%0.51%2.67%8,488,50046,450,000117%5.470.37%5.410.90%5.360.85%5.36-0.82%-1.09%
2019-02-125.345.505.335.492.62%0.70%1.65%9,046,60049,319,000120%5.452.69%5.371.80%5.321.43%5.40-0.50%-1.05%
2019-02-115.325.365.265.350.75%0.77%-1.44%8,288,10044,004,000113%5.310.38%5.270.55%5.240.10%5.43-1.33%-1.01%
2019-02-015.195.355.195.312.12%0.40%-3.47%4,133,00021,858,00056%5.291.63%5.240.71%5.24-0.65%5.50-2.03%-0.89%
2019-01-315.245.285.075.20-1.52%-0.08%-7.39%6,173,40032,124,00069%5.20-0.84%5.20-0.65%5.27-1.48%5.62-2.08%-0.68%
2019-01-305.285.305.195.28-0.94%0.61%-7.92%4,569,30023,980,00044%5.251.29%5.24-1.11%5.35-2.05%5.73-0.90%-0.41%
2019-01-295.325.355.015.330.00%2.88%-7.88%8,627,50044,702,00077%5.18-2.83%5.30-2.47%5.46-2.04%5.79-1.04%-0.31%
2019-01-285.355.375.305.330.19%-0.04%-8.84%4,740,80025,278,00044%5.33-1.35%5.43-2.37%5.58-1.74%5.85-0.48%-0.22%
2019-01-255.455.485.325.32-2.74%-1.57%-9.45%7,650,30041,347,00074%5.41-1.48%5.56-1.85%5.68-2.66%5.88-0.71%-0.19%
2019-01-245.695.695.405.47-3.53%-0.29%-7.55%12,018,30065,937,000121%5.49-4.87%5.67-3.43%5.83-2.70%5.92-1.04%-0.13%
2019-01-235.845.925.655.67-3.41%-1.68%-5.17%10,511,10060,620,000117%5.77-2.47%5.87-2.23%5.99-0.70%5.98-0.45%-0.04%
2019-01-225.985.985.875.87-1.84%-0.73%-2.26%4,679,70027,671,00057%5.91-1.20%6.00-0.96%6.040.00%6.01-0.07%-0.02%
2019-01-216.006.085.915.98-0.50%-0.08%-0.50%7,423,70044,432,00091%5.99-0.86%6.060.08%6.040.02%6.01-0.07%-0.03%
2019-01-186.206.245.966.01-2.12%-0.45%-0.07%15,948,50096,281,000205%6.04-1.31%6.060.18%6.030.20%6.010.07%-0.03%
2019-01-176.076.246.036.141.82%0.38%2.16%17,043,600104,263,000258%6.122.10%6.051.41%6.021.18%6.010.62%-0.04%
2019-01-165.926.075.896.031.86%0.65%0.95%11,498,10068,885,000223%5.991.17%5.960.63%5.950.24%5.970.08%-0.12%
2019-01-155.945.965.875.92-0.50%-0.03%-0.80%4,985,60029,523,000120%5.920.09%5.92-0.10%5.94-0.17%5.97-0.12%-0.13%
2019-01-145.955.955.895.95-0.17%0.56%-0.42%3,324,40019,670,00085%5.92-0.27%5.93-0.30%5.95-0.39%5.98-0.20%-0.14%
2019-01-115.945.975.905.960.00%0.46%-0.45%4,512,50026,772,000114%5.93-0.05%5.95-0.19%5.97-0.33%5.99-0.15%-0.16%
2019-01-105.966.005.885.96-0.17%0.40%-0.60%6,078,10036,078,000163%5.94-0.72%5.96-0.63%5.99-0.22%6.00-0.10%-0.16%
2019-01-095.986.035.935.970.00%-0.15%-0.53%4,517,00027,007,000126%5.980.15%6.00-0.33%6.00-0.07%6.00-0.23%-0.20%
2019-01-086.036.045.925.97-1.32%0.00%-0.76%5,049,60030,146,000134%5.97-1.19%6.02-0.18%6.01-0.17%6.02-0.20%-0.20%
2019-01-076.056.096.016.05-0.17%0.13%0.36%4,989,50030,147,000143%6.040.05%6.030.28%6.020.02%6.03-0.07%-0.26%
2019-01-045.926.205.856.060.00%0.35%0.46%5,081,40030,687,000154%6.041.56%6.010.70%6.020.17%6.03-0.02%-0.34%