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:
康缘药业( 600557.SH 上证)
板块 :医药制造业_h   火炬计划   
所属成分指数: 中证500
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
2019-04-1914.6714.7114.3014.53-0.41%0.44%0.57%3,077,70044,526,00054%14.470.19%14.340.90%14.27-0.01%14.450.24%0.43%
2019-04-1814.0714.8513.9614.593.77%1.05%1.23%5,742,80082,918,00098%14.442.70%14.220.69%14.27-1.22%14.410.19%0.43%
2019-04-1714.3114.3113.9014.06-1.06%0.01%-2.27%3,225,90045,352,00053%14.060.61%14.12-0.95%14.45-1.16%14.390.16%0.45%
2019-04-1613.8514.2513.7414.211.86%1.69%-1.07%3,166,40044,248,00048%13.97-2.17%14.25-2.34%14.620.07%14.360.38%0.48%
2019-04-1514.4414.7013.9513.95-2.45%-2.34%-2.51%3,974,10056,767,00058%14.28-0.71%14.60-0.95%14.610.49%14.310.49%0.48%
2019-04-1214.7014.7514.1814.30-2.32%-0.60%0.43%5,791,70083,317,00085%14.39-3.20%14.740.19%14.540.28%14.240.56%0.45%
2019-04-1114.7115.1214.6214.64-1.48%-1.49%3.39%9,147,900135,954,000144%14.860.43%14.711.82%14.501.09%14.161.23%0.42%
2019-04-1013.9615.2013.9614.866.91%0.42%6.23%13,867,000205,204,000236%14.806.66%14.443.59%14.342.20%13.991.96%0.31%
2019-04-0913.8113.9713.6813.900.72%0.19%1.32%3,225,90044,757,00057%13.870.09%13.94-0.78%14.030.45%13.72-1.09%0.14%
2019-04-0814.0114.1413.6013.80-1.78%-0.44%-0.50%5,271,60073,069,00072%13.86-1.50%14.05-0.36%13.970.65%13.870.14%0.49%
2019-04-0414.1514.3013.9514.05-0.71%-0.16%1.44%5,113,90071,965,00073%14.07-0.87%14.100.96%13.880.95%13.850.24%0.53%
2019-04-0313.9514.3813.8814.152.17%-0.32%2.41%6,537,10092,794,00097%14.201.05%13.971.84%13.751.38%13.820.41%0.55%
2019-04-0214.3014.3113.7513.85-0.57%-1.40%0.65%7,410,400104,091,000111%14.052.58%13.722.21%13.560.98%13.760.45%0.58%
2019-04-0113.4713.9513.3713.934.42%1.72%1.69%7,385,100101,130,000108%13.693.72%13.421.60%13.43-2.65%13.700.40%0.62%
2019-03-2912.9513.3712.8913.342.62%1.04%-2.23%4,363,90057,617,00058%13.200.30%13.21-1.21%13.79-0.25%13.640.21%0.70%
2019-03-2813.2313.4313.0013.00-2.69%-1.25%-4.52%4,083,10053,749,00050%13.16-0.72%13.37-4.16%13.83-0.31%13.620.20%0.79%
2019-03-2713.2213.4612.9613.361.44%0.76%-1.68%4,727,80062,686,00058%13.26-1.99%13.95-0.35%13.87-0.22%13.590.20%0.79%
2019-03-2614.0314.1613.1013.17-7.12%-2.65%-2.88%8,934,600120,870,000114%13.53-5.63%14.00-0.70%13.90-0.04%13.560.27%0.81%
2019-03-2514.3014.8013.8014.184.34%-1.08%4.85%18,474,900264,846,000267%14.346.72%14.104.21%13.913.34%13.522.40%0.83%
2019-03-2213.6013.6213.2213.590.30%1.17%2.90%3,369,90045,268,00058%13.43-0.97%13.530.07%13.460.42%13.210.56%0.63%
2019-03-2113.5413.6913.4213.550.00%-0.10%3.17%3,902,10052,928,00066%13.56-0.01%13.520.58%13.400.73%13.130.44%0.66%
2019-03-2013.5413.8513.3613.55-0.73%-0.11%3.62%5,477,00074,296,00092%13.570.77%13.440.70%13.300.80%13.080.64%0.75%
2019-03-1913.3013.6513.2313.651.41%1.40%5.05%7,055,50094,972,000116%13.460.63%13.351.08%13.200.71%12.990.93%0.78%
2019-03-1813.8713.8713.1013.46-2.89%0.62%4.55%12,328,000164,907,000204%13.381.08%13.211.80%13.111.53%12.871.20%0.79%
2019-03-1512.8813.8612.7413.8610.00%4.73%8.95%10,133,600134,106,000185%13.235.11%12.971.89%12.911.94%12.721.09%0.75%
2019-03-1412.5012.7812.4512.600.24%0.07%0.12%3,881,10048,865,00076%12.59-0.77%12.73-0.09%12.66-0.21%12.590.21%0.70%
2019-03-1312.9412.9512.5112.57-2.93%-0.94%0.09%4,070,60051,653,00080%12.69-1.58%12.740.55%12.69-0.03%12.560.42%0.76%
2019-03-1212.8513.0612.7112.950.86%0.45%3.54%4,480,00057,757,00087%12.892.03%12.670.40%12.690.86%12.510.43%0.79%
2019-03-1112.3212.8912.2312.844.14%1.62%3.11%4,132,10052,208,00073%12.640.94%12.62-0.25%12.580.21%12.450.40%0.87%
2019-03-0812.5812.6812.3212.330.00%-1.50%-0.59%5,309,20066,463,00083%12.52-1.68%12.650.48%12.560.25%12.400.84%0.97%