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:
康泰生物( 300601.SZ 深证)
板块 :次新股   
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
2019-09-1272.1472.5069.8071.560.76%1.01%-2.34%4,932,700349,458,00088%70.85-0.78%71.86-0.55%72.11-0.48%73.27-0.49%0.35%
2019-09-1173.9874.1069.9071.02-3.36%-0.53%-3.55%7,719,900551,212,000144%71.40-3.11%72.26-0.93%72.46-0.74%73.63-0.55%0.47%
2019-09-1073.5074.7272.5073.491.69%-0.28%-0.75%4,651,100342,768,00094%73.702.02%72.930.46%73.00-0.29%74.040.16%0.61%
2019-09-0973.5073.7971.6072.27-1.26%0.04%-2.24%4,454,900321,816,00085%72.24-0.83%72.60-0.56%73.21-0.87%73.920.18%0.69%
2019-09-0672.5074.0071.3573.190.95%0.47%-0.81%5,152,100375,300,000101%72.840.28%73.01-0.73%73.85-0.78%73.790.32%0.72%
2019-09-0573.2074.3071.5072.50-1.63%-0.19%-1.43%7,852,200570,375,000151%72.64-1.58%73.55-1.71%74.43-1.05%73.550.33%0.76%
2019-09-0474.6075.4972.9073.70-1.71%-0.14%0.53%4,688,700346,058,00099%73.81-0.93%74.83-1.04%75.22-0.10%73.310.84%0.78%
2019-09-0376.4076.8073.6074.98-1.32%0.64%3.13%6,201,100461,988,000132%74.50-2.51%75.61-0.80%75.300.64%72.701.30%0.79%
2019-09-0276.3077.9175.5075.98-1.05%-0.57%5.87%4,277,300326,855,00091%76.42-0.09%76.221.21%74.821.52%71.770.74%0.78%
2019-08-3076.5077.9575.4276.791.16%0.40%7.78%3,928,400300,458,00083%76.481.19%75.311.94%73.711.54%71.250.67%0.81%
2019-08-2973.6676.5273.6675.912.37%0.43%7.26%2,916,500220,445,00062%75.591.85%73.881.73%72.591.31%70.770.67%0.84%
2019-08-2874.0175.4072.8074.150.94%-0.08%5.47%4,894,000363,188,000100%74.211.89%72.621.46%71.651.70%70.300.92%0.86%
2019-08-2770.9674.0970.2573.464.72%0.86%5.45%6,322,900460,539,000126%72.843.63%71.581.94%70.451.68%69.660.97%0.84%
2019-08-2671.2071.5769.6970.15-2.00%-0.20%1.68%3,919,400275,492,00080%70.29-1.16%70.211.01%69.28-0.11%68.990.45%0.79%
2019-08-2370.3972.1168.6371.583.35%0.66%4.21%6,320,800449,490,000134%71.113.66%69.511.65%69.360.44%68.690.76%0.82%
2019-08-2268.4869.3667.8069.261.64%0.96%1.60%3,735,500256,259,00082%68.600.52%68.38-0.77%69.050.05%68.170.45%0.80%
2019-08-2167.9069.5067.0168.140.80%-0.16%0.41%5,332,100363,902,000111%68.25-0.18%68.92-0.72%69.020.16%67.860.95%0.86%
2019-08-2070.3070.8866.6067.60-3.96%-1.13%0.55%8,146,500556,995,000168%68.37-2.98%69.41-0.48%68.910.40%67.231.20%0.84%
2019-08-1971.3071.9769.5370.390.57%-0.11%5.95%5,130,800361,563,000119%70.470.21%69.751.63%68.631.33%66.431.12%0.74%
2019-08-1668.8871.3368.8569.991.24%-0.47%6.53%3,335,600234,560,00082%70.322.68%68.631.66%67.731.04%65.700.90%0.69%
2019-08-1567.6769.3967.1569.131.38%0.94%6.17%4,454,700305,073,000108%68.481.12%67.511.15%67.030.88%65.110.89%0.70%
2019-08-1467.0168.8066.5068.194.27%0.69%5.66%5,515,900373,568,000131%67.732.71%66.751.14%66.451.83%64.540.73%0.70%
2019-08-1365.5867.4865.1765.40-1.21%-0.82%2.08%3,518,900232,041,00087%65.94-0.01%65.99-0.05%65.251.35%64.070.51%0.68%
2019-08-1265.9266.4465.3866.200.44%0.39%3.85%3,213,900211,941,00076%65.95-0.23%66.031.64%64.380.69%63.750.71%0.72%
2019-08-0966.8867.5465.3065.91-0.74%-0.28%4.13%3,170,100209,538,00075%66.100.10%64.961.86%63.940.72%63.300.58%0.66%
2019-08-0863.7267.0063.7266.404.08%0.56%5.51%6,118,600404,020,000148%66.034.15%63.771.98%63.491.24%62.931.06%0.62%
2019-08-0762.4064.5261.7363.803.87%0.63%2.45%6,537,700414,503,000168%63.403.57%62.530.69%62.710.10%62.270.66%0.53%
2019-08-0660.8062.8458.6461.42-0.71%0.34%-0.72%4,458,800272,943,000121%61.21-2.22%62.10-1.26%62.65-0.55%61.870.28%0.47%
2019-08-0562.3363.2261.8061.86-1.75%-1.19%0.27%2,888,400180,819,00084%62.60-0.36%62.90-0.52%63.000.67%61.690.60%0.46%
2019-08-0262.0163.8362.0162.960.00%0.21%2.66%3,492,000219,384,000102%62.83-0.45%63.220.15%62.580.49%61.331.02%0.40%