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:
ST康美( 600518.SH 上证)
板块 :医药制造业_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-01-152.482.492.452.46-1.60%-0.12%-1.32%20,301,30049,997,00068%2.46-1.79%2.490.65%2.460.49%2.49-0.68%-0.91%
2021-01-142.492.582.452.500.40%-0.32%-0.40%42,115,300105,635,000142%2.510.97%2.482.23%2.440.41%2.51-0.48%-0.84%
2021-01-132.442.492.412.495.06%0.24%-1.27%22,014,00054,681,00079%2.484.33%2.421.00%2.43-0.41%2.52-0.47%-0.78%
2021-01-122.372.422.352.370.00%-0.46%-6.47%17,254,10041,076,00061%2.38-0.50%2.40-1.44%2.44-1.29%2.53-0.86%-0.76%
2021-01-112.462.462.362.37-4.44%-0.96%-7.28%25,541,40061,115,00090%2.39-0.66%2.43-1.42%2.48-1.82%2.56-1.47%-0.69%
2021-01-082.412.532.322.481.64%2.95%-4.39%33,383,50080,431,000115%2.41-2.31%2.47-2.14%2.52-1.87%2.59-1.41%-0.57%
2021-01-072.572.592.442.44-5.06%-1.05%-7.26%51,550,500127,130,000188%2.47-4.23%2.52-3.19%2.57-2.36%2.63-1.79%-0.47%
2021-01-062.562.622.552.570.00%-0.19%-4.07%18,650,50048,018,00079%2.58-0.35%2.60-1.03%2.63-0.57%2.68-1.14%-0.33%
2021-01-052.612.632.562.57-2.28%-0.54%-5.17%28,602,00073,901,000109%2.58-2.05%2.63-1.28%2.65-0.97%2.71-0.51%-0.22%
2021-01-042.662.672.612.63-1.87%-0.30%-3.45%33,052,90087,197,000128%2.64-1.57%2.67-0.71%2.67-1.33%2.72-0.29%-0.28%
2020-12-312.672.712.662.680.00%0.00%-1.90%23,309,70062,478,00097%2.68-0.48%2.68-0.30%2.71-0.59%2.730.07%-0.35%
2020-12-302.692.732.672.68-0.37%-0.48%-1.83%17,719,00047,719,00075%2.690.56%2.69-1.18%2.73-0.33%2.730.07%-0.46%
2020-12-292.682.722.652.690.00%0.45%-1.39%14,948,90040,036,00061%2.68-0.89%2.72-0.69%2.73-1.19%2.73-0.29%-0.58%
2020-12-282.702.752.682.69-1.82%-0.44%-1.68%18,856,20050,943,00076%2.70-2.21%2.74-0.44%2.770.11%2.74-0.15%-0.63%
2020-12-252.762.822.712.740.00%-0.83%0.00%28,445,00078,606,000111%2.760.40%2.76-1.01%2.760.51%2.74-0.22%-0.77%
2020-12-242.722.832.682.740.37%-0.44%-0.22%21,286,40058,573,00086%2.750.26%2.780.58%2.750.62%2.75-0.40%-0.77%
2020-12-232.772.782.722.73-1.80%-0.55%-0.98%19,761,80054,244,00081%2.75-2.52%2.770.62%2.730.37%2.76-0.43%-0.75%
2020-12-222.782.902.732.780.00%-1.28%0.40%43,064,900121,270,000182%2.824.03%2.752.73%2.720.93%2.77-0.07%-0.72%
2020-12-212.652.782.602.784.91%2.70%0.32%27,976,40075,725,000128%2.711.58%2.680.30%2.70-0.44%2.77-1.07%-0.73%
2020-12-182.662.702.642.65-0.38%-0.56%-5.39%18,936,60050,471,00084%2.670.68%2.67-1.29%2.71-1.17%2.80-0.99%-0.70%
2020-12-172.692.702.612.66-1.12%0.49%-5.97%20,377,70053,948,00091%2.65-1.53%2.70-1.24%2.74-1.51%2.83-1.05%-0.60%
2020-12-162.772.782.632.69-2.89%0.07%-5.91%25,709,40069,118,000118%2.69-3.73%2.74-1.86%2.78-1.56%2.86-1.18%-0.46%
2020-12-152.752.842.752.770.73%-0.79%-4.25%17,834,10049,790,00088%2.791.64%2.79-0.96%2.83-0.77%2.89-0.72%-0.33%
2020-12-142.812.832.712.75-3.51%0.11%-5.63%33,615,20092,337,000163%2.75-4.29%2.82-2.63%2.85-2.10%2.91-1.52%-0.25%
2020-12-112.902.902.832.85-1.72%-0.70%-3.68%17,480,70050,174,00086%2.87-1.00%2.89-0.62%2.91-0.82%2.96-0.24%-0.11%
2020-12-102.892.952.862.900.35%0.03%-2.23%17,468,00050,648,00088%2.90-0.38%2.91-0.51%2.94-0.54%2.97-0.24%-0.12%
2020-12-092.922.952.892.89-1.03%-0.69%-2.79%17,072,60049,683,00085%2.91-0.55%2.93-0.88%2.95-0.57%2.97-0.10%-0.13%
2020-12-082.922.952.902.92-0.34%-0.21%-1.88%15,705,30045,947,00077%2.93-0.31%2.95-0.57%2.97-0.54%2.98-0.24%-0.19%
2020-12-072.992.992.912.93-2.33%-0.17%-1.78%28,740,90084,351,000137%2.94-2.59%2.97-1.13%2.98-0.73%2.98-0.70%-0.20%
2020-12-042.993.052.983.000.00%-0.43%-0.13%15,252,70045,952,00070%3.010.80%3.00-0.03%3.010.37%3.00-0.03%-0.16%