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
2019-08-233.813.913.533.59-3.49%-4.24%4.39%180,424,800676,371,000258%3.752.49%3.612.30%3.593.46%3.443.46%0.88%
2019-08-223.513.723.473.725.08%1.69%11.91%115,603,700422,826,000197%3.665.54%3.532.53%3.473.55%3.322.53%0.45%
2019-08-213.503.543.323.545.04%2.14%9.19%217,164,900752,673,000393%3.472.85%3.449.20%3.357.93%3.244.68%0.10%
2019-08-203.373.373.373.374.98%0.00%8.81%8,559,80028,847,00022%3.374.98%3.151.94%3.100.71%3.101.04%-0.47%
2019-08-193.213.213.213.214.90%0.00%4.73%21,174,90067,972,00046%3.214.73%3.090.95%3.080.59%3.070.20%-0.75%
2019-08-163.053.093.043.06-0.33%-0.16%0.03%36,295,300111,243,00072%3.070.43%3.06-0.13%3.06-0.75%3.06-0.29%-0.85%
2019-08-152.983.132.953.070.33%0.59%0.07%40,799,300124,511,00078%3.05-0.65%3.07-0.07%3.09-0.77%3.07-0.55%-0.91%
2019-08-143.093.123.043.060.66%-0.39%-0.81%32,111,60098,651,00061%3.07-0.03%3.07-0.97%3.110.55%3.09-0.58%-0.92%
2019-08-133.103.163.033.04-3.49%-1.07%-2.03%54,139,700166,370,00097%3.070.46%3.10-1.02%3.091.31%3.10-0.77%-1.03%
2019-08-122.943.192.943.151.94%2.97%0.74%53,526,300163,749,00097%3.06-2.92%3.130.58%3.05-0.03%3.13-0.89%-1.05%
2019-08-093.253.253.073.09-3.44%-1.94%-2.06%64,196,400202,253,000121%3.15-0.60%3.113.15%3.060.10%3.16-0.91%-1.08%
2019-08-083.133.203.093.204.92%0.95%0.50%62,099,400196,854,000118%3.176.88%3.021.58%3.05-0.20%3.18-0.96%-1.03%
2019-08-072.903.052.903.055.17%2.83%-5.13%41,558,200123,254,00074%2.971.92%2.97-1.95%3.06-1.70%3.22-1.02%-0.90%
2019-08-062.962.962.892.90-4.61%-0.34%-10.71%69,757,300203,005,000120%2.91-5.09%3.03-4.02%3.11-3.14%3.25-1.73%-0.77%
2019-08-053.103.133.033.04-3.18%-0.85%-8.02%45,125,900138,357,00084%3.07-2.88%3.16-1.77%3.21-1.77%3.31-0.75%-0.55%
2019-08-023.143.233.123.14-3.38%-0.54%-5.71%51,467,300162,482,00092%3.16-2.53%3.21-1.89%3.27-1.71%3.33-0.92%-0.49%
2019-08-013.203.323.163.250.93%0.34%-3.30%48,619,900157,493,00087%3.24-0.06%3.28-1.36%3.33-1.25%3.36-0.65%-0.41%
2019-07-313.333.333.183.22-3.59%-0.65%-4.82%58,182,900188,563,00097%3.24-3.60%3.32-2.09%3.37-0.88%3.38-1.66%-0.36%
2019-07-303.393.403.333.34-1.18%-0.65%-2.91%43,262,900145,458,00066%3.36-0.59%3.39-0.82%3.400.06%3.44-1.04%-0.21%
2019-07-293.393.433.363.38-1.74%-0.06%-2.76%43,633,600147,583,00063%3.38-1.08%3.420.15%3.400.41%3.48-1.14%-0.07%
2019-07-263.433.493.343.44-0.29%0.61%-2.16%57,769,900197,512,00073%3.42-0.78%3.410.65%3.38-0.27%3.52-0.40%0.12%
2019-07-253.383.503.383.452.37%0.12%-2.27%57,340,400197,580,00069%3.452.35%3.391.28%3.39-0.09%3.530.28%0.20%
2019-07-243.373.393.333.370.00%0.09%-4.26%44,039,200148,261,00049%3.370.51%3.35-0.95%3.40-2.05%3.520.31%0.15%
2019-07-233.273.403.273.371.81%0.60%-3.96%46,255,900154,961,00050%3.350.36%3.38-0.85%3.47-1.62%3.510.43%0.16%
2019-07-223.443.443.303.31-4.61%-0.84%-5.27%76,885,900256,679,00078%3.34-3.44%3.41-3.24%3.52-1.95%3.49-0.17%0.37%
2019-07-193.473.523.393.470.58%0.38%-0.86%60,702,300209,878,00058%3.460.47%3.52-1.76%3.59-0.36%3.50-0.09%0.78%
2019-07-183.483.543.353.45-1.99%0.26%-1.51%85,891,400295,511,00070%3.44-4.95%3.59-1.89%3.610.36%3.50-0.14%1.62%
2019-07-173.703.753.523.52-5.12%-2.76%0.34%115,885,400419,522,000106%3.62-1.90%3.660.33%3.591.38%3.51-0.20%1.97%
2019-07-163.623.763.573.712.20%0.54%5.55%83,532,700308,251,00082%3.690.66%3.642.39%3.542.10%3.520.43%2.38%
2019-07-153.633.783.503.630.00%-0.98%3.71%141,050,500517,050,000149%3.672.55%3.563.76%3.471.61%3.500.78%2.30%