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
2021-01-229.589.609.409.43-1.87%-0.35%-2.25%3,988,10037,739,000105%9.46-1.67%9.57-0.71%9.61-0.42%9.65-0.60%-0.63%
2021-01-219.659.719.599.610.00%-0.15%-0.98%4,608,60044,352,000126%9.62-0.07%9.64-0.18%9.650.10%9.71-0.71%-0.62%
2021-01-209.789.789.539.61-1.13%-0.22%-1.68%3,296,50031,748,00089%9.63-0.41%9.66-0.06%9.640.31%9.77-0.95%-0.60%
2021-01-199.659.759.539.720.73%0.51%-1.50%3,228,50031,224,00083%9.670.00%9.660.40%9.61-0.23%9.87-0.52%-0.57%
2021-01-189.679.779.639.650.00%-0.22%-2.72%3,089,20029,875,00076%9.670.29%9.630.58%9.63-0.60%9.92-0.48%-0.59%
2021-01-159.599.749.549.650.73%0.07%-3.19%2,673,90025,785,00064%9.640.73%9.57-0.44%9.69-0.73%9.97-0.39%-0.63%
2021-01-149.489.679.459.581.27%0.07%-4.27%3,663,80035,075,00085%9.570.43%9.61-1.20%9.76-1.29%10.01-0.51%-0.69%
2021-01-139.829.829.409.46-3.37%-0.76%-5.95%5,368,00051,167,000126%9.53-3.15%9.73-2.15%9.88-2.20%10.06-0.88%-0.74%
2021-01-129.809.979.779.79-0.10%-0.53%-3.52%2,507,50024,679,00065%9.84-0.59%9.94-1.04%10.11-0.44%10.15-0.42%-0.73%
2021-01-1110.0710.089.789.80-2.68%-1.01%-3.83%4,512,50044,676,000113%9.90-1.83%10.05-1.77%10.15-0.61%10.19-0.83%-0.82%
2021-01-0810.0710.239.9210.07-0.49%-0.14%-2.00%3,147,50031,740,00082%10.08-0.78%10.23-0.18%10.21-0.11%10.28-0.48%-0.79%
2021-01-0710.4110.4410.0010.12-2.88%-0.42%-1.99%4,644,80047,205,000127%10.16-2.03%10.25-0.13%10.22-0.09%10.33-0.55%-0.79%
2021-01-0610.2910.4910.1910.421.66%0.44%0.37%5,155,20053,482,000157%10.371.88%10.260.75%10.230.36%10.38-0.63%-0.84%
2021-01-0510.2010.2710.0910.250.69%0.66%-1.90%4,439,70045,209,000144%10.18-0.14%10.18-0.02%10.20-0.44%10.45-0.68%-0.84%
2021-01-0410.1510.3110.1410.180.10%-0.17%-3.23%4,177,80042,600,000152%10.200.30%10.19-0.18%10.24-1.14%10.52-0.90%-0.85%
2020-12-3110.1710.2410.1210.170.00%0.03%-4.20%3,606,00036,664,000142%10.17-0.23%10.20-0.86%10.36-1.22%10.62-1.04%-0.84%
2020-12-3010.3510.3510.1310.17-1.17%-0.20%-5.19%2,767,20028,199,000116%10.19-0.90%10.29-1.81%10.49-1.26%10.73-0.94%-0.82%
2020-12-2910.2510.3410.2010.290.39%0.07%-4.98%2,007,40020,642,00089%10.28-0.77%10.48-1.34%10.62-1.47%10.83-0.85%-0.78%
2020-12-2810.6710.7010.2010.25-3.85%-1.09%-6.15%4,140,10042,903,000181%10.36-3.58%10.62-2.49%10.78-1.91%10.92-1.26%-0.77%
2020-12-2510.9610.9710.5810.66-3.00%-0.82%-3.63%3,339,60035,893,000164%10.75-2.57%10.89-2.01%10.99-1.00%11.06-0.56%-0.71%
2020-12-2411.0711.1410.9910.99-1.17%-0.38%-1.20%1,604,10017,697,00065%11.03-0.42%11.12-0.18%11.10-0.11%11.12-0.48%-0.85%
2020-12-2311.0511.2111.0211.12-0.09%0.38%-0.51%1,453,20016,099,00055%11.08-1.06%11.140.10%11.11-0.13%11.18-1.05%-0.87%
2020-12-2211.0711.3311.0611.130.27%-0.60%-1.47%2,373,40026,575,00079%11.200.99%11.130.42%11.13-0.08%11.30-0.68%-0.85%
2020-12-2111.0111.1511.0011.100.73%0.12%-2.40%1,156,60012,823,00037%11.090.26%11.08-0.21%11.140.02%11.37-0.79%-0.82%
2020-12-1811.1811.1811.0011.02-1.08%-0.34%-3.86%1,848,20020,438,00055%11.06-0.34%11.10-0.61%11.13-0.03%11.46-0.79%-0.77%
2020-12-1711.0711.1711.0111.140.63%0.40%-3.58%1,797,60019,947,00052%11.10-0.58%11.170.05%11.14-0.65%11.55-0.81%-0.72%
2020-12-1611.2711.2811.0411.07-2.04%-0.82%-4.96%1,578,30017,615,00044%11.16-0.65%11.170.24%11.21-1.39%11.65-0.58%-0.65%
2020-12-1511.1711.3411.0711.301.16%0.59%-3.55%2,301,20025,851,00064%11.231.21%11.14-0.65%11.37-0.89%11.72-0.71%-0.60%
2020-12-1411.1411.1911.0111.17-0.89%0.63%-5.34%2,331,80025,884,00063%11.10-0.20%11.21-1.86%11.47-1.22%11.80-0.67%-0.54%
2020-12-1111.5611.5710.9511.270.00%1.33%-5.13%7,912,90088,005,000212%11.12-3.56%11.42-3.15%11.61-2.83%11.88-1.95%-0.50%