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:
昆药集团( 600422.SH 上证)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-12-13110.9700.150%
2020-12-14100.4700.132%1
2020-12-1497.4700.128%1
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
2020-10-239.839.869.719.72-1.12%-0.59%-2.19%4,264,00041,694,00088%9.78-0.51%9.84-0.40%9.88-0.38%9.94-0.10%-0.02%
2020-10-229.939.939.799.83-0.81%0.02%-1.19%3,694,80036,311,00077%9.83-0.96%9.88-0.54%9.92-0.06%9.950.02%-0.02%
2020-10-219.9510.009.879.91-0.20%-0.13%-0.36%3,190,20031,655,00068%9.920.41%9.93-0.07%9.92-0.10%9.950.11%-0.04%
2020-10-209.879.949.849.930.61%0.48%-0.05%3,001,70029,667,00064%9.88-0.73%9.940.06%9.93-0.25%9.940.08%-0.07%
2020-10-1910.0710.089.849.87-1.99%-0.86%-0.57%5,976,10059,498,000128%9.960.14%9.93-0.04%9.96-0.24%9.930.13%-0.10%
2020-10-169.8210.089.8010.072.34%1.29%1.57%7,353,10073,104,000164%9.940.73%9.93-0.35%9.980.04%9.910.03%-0.12%
2020-10-159.959.969.819.84-0.81%-0.30%-0.72%4,166,70041,127,00095%9.87-1.07%9.97-0.62%9.980.09%9.91-0.22%-0.15%
2020-10-1410.0610.079.909.92-1.39%-0.57%-0.13%4,832,00048,207,000110%9.98-0.88%10.030.21%9.970.31%9.93-0.16%-0.18%
2020-10-1310.1010.1110.0410.06-0.49%-0.06%1.12%3,820,30038,455,00086%10.070.16%10.010.70%9.940.53%9.95-0.12%-0.22%
2020-10-129.9310.159.9110.112.12%0.60%1.50%6,861,40068,956,000152%10.051.63%9.941.23%9.890.78%9.960.04%-0.29%
2020-10-099.809.959.809.901.85%0.11%-0.57%4,074,70040,294,00092%9.891.21%9.820.54%9.81-0.20%9.96-0.06%-0.39%
2020-09-309.779.879.689.72-0.21%-0.52%-2.44%3,193,10031,201,00069%9.77-0.08%9.77-0.25%9.83-0.65%9.96-0.21%-0.57%
2020-09-299.769.829.739.740.31%-0.40%-2.44%3,358,80032,847,00072%9.780.35%9.79-0.69%9.89-0.66%9.98-0.20%-0.59%
2020-09-289.789.819.719.71-0.61%-0.36%-2.94%2,930,10028,553,00061%9.75-0.89%9.86-0.92%9.96-0.62%10.00-0.18%-0.62%
2020-09-259.879.939.759.77-1.01%-0.63%-2.51%4,123,60040,543,00083%9.83-0.99%9.95-0.82%10.02-0.36%10.02-0.10%-0.67%
2020-09-2410.0310.049.869.87-2.18%-0.60%-1.61%6,061,80060,195,000120%9.93-1.46%10.03-0.80%10.06-0.09%10.03-0.25%-0.70%
2020-09-2310.0410.149.9810.090.60%0.13%0.33%4,680,50047,166,00084%10.08-0.27%10.110.09%10.070.06%10.06-0.59%-0.72%
2020-09-2210.0810.209.9810.03-1.08%-0.73%-0.86%5,515,80055,729,00086%10.10-0.53%10.100.53%10.060.13%10.12-0.53%-0.69%
2020-09-2110.1810.2410.1010.140.10%-0.18%-0.30%4,682,80047,566,00070%10.161.07%10.050.37%10.050.27%10.17-0.81%-0.65%
2020-09-189.9810.159.9610.131.40%0.79%-1.21%5,091,70051,176,00068%10.050.95%10.010.05%10.020.18%10.25-0.93%-0.56%
2020-09-1710.0010.059.909.99-0.40%0.34%-3.48%5,354,10053,304,00064%9.96-0.88%10.01-0.29%10.00-0.45%10.35-1.87%-0.46%
2020-09-1610.0710.169.9810.03-0.30%-0.14%-4.90%3,836,70038,537,00037%10.040.01%10.040.27%10.05-1.02%10.55-0.47%-0.19%
2020-09-1510.0710.099.9810.060.40%0.17%-5.07%3,935,70039,525,00036%10.040.17%10.01-0.40%10.15-0.83%10.60-0.44%-0.13%
2020-09-1410.0210.129.9510.02-0.10%-0.06%-5.86%4,896,50049,092,00042%10.030.52%10.05-1.33%10.24-1.21%10.64-0.71%-0.09%
2020-09-119.9310.049.8910.030.80%0.56%-6.44%5,689,50056,746,00043%9.97-1.22%10.19-1.23%10.36-1.28%10.72-0.36%0.00%
2020-09-1010.3510.369.899.95-2.93%-1.46%-7.52%11,697,300118,108,00086%10.10-2.50%10.31-2.00%10.50-2.58%10.76-0.48%0.06%
2020-09-0910.5110.5610.2210.25-3.30%-1.02%-5.19%13,045,200135,102,000100%10.36-1.83%10.52-1.65%10.77-0.92%10.81-0.32%0.10%
2020-09-0810.5810.6610.4710.600.28%0.48%-2.27%8,176,50086,251,00064%10.55-1.29%10.70-2.15%10.87-0.39%10.85-0.06%0.14%
2020-09-0710.7710.8410.5510.57-2.13%-1.09%-2.60%11,651,300124,521,00093%10.69-1.17%10.93-0.45%10.92-0.56%10.850.02%0.09%
2020-09-0410.9010.9010.7310.800.00%-0.12%-0.46%11,907,400128,758,00098%10.81-2.87%10.98-0.23%10.980.05%10.850.13%0.03%