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
2019-08-235.285.335.215.300.76%0.32%2.97%4,353,80022,999,000135%5.280.38%5.280.04%5.260.63%5.150.84%0.23%
2019-08-225.255.305.205.260.00%-0.06%3.06%2,987,10015,721,00096%5.26-0.40%5.280.36%5.231.10%5.100.71%0.09%
2019-08-215.315.345.235.260.19%-0.45%3.79%2,635,00013,923,00085%5.280.10%5.260.92%5.170.70%5.071.04%-0.06%
2019-08-205.285.335.225.250.38%-0.55%4.67%3,606,00019,037,000108%5.281.38%5.211.94%5.141.18%5.021.35%-0.29%
2019-08-195.125.255.125.232.15%0.44%5.68%3,225,70016,797,00090%5.211.60%5.110.89%5.081.04%4.950.22%-0.60%
2019-08-165.085.165.075.121.19%-0.10%3.69%3,082,00015,794,00085%5.132.19%5.060.90%5.030.84%4.94-0.08%-0.66%
2019-08-154.925.094.905.060.60%0.90%2.39%3,894,70019,533,000102%5.02-0.97%5.020.44%4.980.55%4.94-0.28%-0.72%
2019-08-145.045.135.005.030.60%-0.67%1.49%2,975,40015,068,00081%5.061.79%5.001.01%4.961.12%4.96-0.26%-0.72%
2019-08-135.005.044.925.000.20%0.50%0.62%2,720,30013,534,00074%4.980.34%4.950.53%4.900.99%4.97-0.70%-0.73%
2019-08-124.835.024.834.993.53%0.65%-0.28%3,588,20017,789,00094%4.960.94%4.921.09%4.85-0.33%5.00-0.54%-0.68%
2019-08-094.894.984.824.82-1.23%-1.87%-4.19%3,359,70016,502,00089%4.910.47%4.871.10%4.87-0.84%5.03-0.59%-0.63%
2019-08-084.824.934.824.880.83%-0.18%-3.58%3,206,20015,676,00086%4.891.28%4.82-0.87%4.91-0.91%5.06-0.73%-0.59%
2019-08-074.784.904.774.842.11%0.27%-5.06%5,170,30024,957,000139%4.831.28%4.86-1.84%4.96-1.55%5.10-1.28%-0.56%
2019-08-064.944.954.624.74-5.77%-0.55%-8.21%6,097,70029,063,000171%4.77-6.02%4.95-3.64%5.03-3.25%5.16-1.75%-0.47%
2019-08-055.165.165.025.03-1.95%-0.81%-4.30%3,280,30016,635,000107%5.07-0.82%5.14-1.21%5.20-0.84%5.26-0.38%-0.36%
2019-08-025.125.175.065.13-1.91%0.33%-2.77%4,311,70022,044,000136%5.11-2.68%5.20-1.94%5.25-1.09%5.28-0.72%-0.44%
2019-08-015.265.305.225.23-1.13%-0.46%-1.58%2,574,60013,527,00085%5.25-0.81%5.30-0.17%5.31-0.32%5.31-0.21%-0.44%
2019-07-315.345.345.275.29-0.94%-0.13%-0.66%2,301,60012,191,00076%5.30-0.75%5.31-0.23%5.32-0.21%5.33-0.43%-0.50%
2019-07-305.355.375.285.340.95%0.06%-0.15%3,565,30019,029,000110%5.340.93%5.320.00%5.330.24%5.35-0.17%-0.55%
2019-07-295.325.375.265.29-0.94%0.04%-1.25%2,949,90015,600,00088%5.29-1.01%5.32-0.49%5.320.26%5.36-0.02%-0.64%
2019-07-265.355.365.325.340.00%-0.04%-0.34%2,156,90011,522,00059%5.34-0.04%5.350.43%5.31-0.28%5.36-0.26%-0.81%
2019-07-255.365.405.295.34-0.37%-0.07%-0.60%2,607,80013,935,00071%5.34-0.21%5.330.68%5.32-0.13%5.37-0.37%-0.86%
2019-07-245.295.395.285.360.94%0.09%-0.59%3,020,90016,178,00080%5.361.54%5.29-0.32%5.33-0.60%5.39-0.37%-0.92%
2019-07-235.295.325.225.311.72%0.68%-1.88%2,750,30014,505,00070%5.270.38%5.31-0.51%5.36-0.41%5.41-0.72%-0.99%
2019-07-225.435.435.175.22-3.15%-0.65%-4.24%4,396,00023,095,00097%5.25-2.72%5.33-1.71%5.38-0.24%5.45-1.14%-1.09%
2019-07-195.335.455.335.390.94%-0.20%-2.25%3,355,60018,123,00071%5.400.48%5.430.04%5.40-0.31%5.51-0.72%-1.19%
2019-07-185.465.465.345.34-1.84%-0.65%-3.85%2,971,30015,972,00062%5.38-1.90%5.420.50%5.41-0.55%5.55-0.75%-1.31%
2019-07-175.445.565.425.440.37%-0.71%-2.79%4,416,10024,196,00091%5.481.41%5.400.00%5.44-0.28%5.60-0.99%-1.29%
2019-07-165.365.455.345.420.93%0.31%-4.10%4,453,40024,060,00087%5.401.33%5.40-0.86%5.46-0.93%5.65-1.02%-1.24%
2019-07-155.405.415.225.370.00%0.71%-5.95%5,960,40031,783,000116%5.33-3.79%5.44-2.02%5.51-1.92%5.71-1.79%-1.16%