成本价计算(单股)
康缘药业( 600557.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 10.60 | 10.77 | 10.58 | 10.75 | 0.47% | 0.54% | 0.76% | 39,159 | 4,186 | 48% | 10.69 | 0.36% | 10.63 | 0.54% | 10.62 | -0.58% | 10.67 | 0.67% | 1.58% |  |
| 03-02 | 10.56 | 10.77 | 10.44 | 10.70 | 1.42% | 0.43% | 0.96% | 58,257 | 6,206 | 71% | 10.65 | 1.07% | 10.57 | -0.16% | 10.68 | -1.52% | 10.60 | 1.32% | 1.55% | |
| 03-01 | 10.55 | 10.66 | 10.43 | 10.55 | 0.76% | 0.09% | 0.86% | 43,948 | 4,632 | 52% | 10.54 | 0.22% | 10.59 | -1.15% | 10.84 | -0.39% | 10.46 | 1.59% | 1.44% | |
| 02-26 | 10.43 | 10.73 | 10.32 | 10.47 | -0.48% | -0.46% | 1.69% | 64,731 | 6,808 | 69% | 10.52 | -1.55% | 10.71 | -2.25% | 10.89 | 1.00% | 10.30 | 1.09% | 1.43% | |
| 02-25 | 10.99 | 11.00 | 10.50 | 10.52 | -3.31% | -1.53% | 3.29% | 71,901 | 7,681 | 79% | 10.68 | -1.66% | 10.96 | -0.21% | 10.78 | 0.78% | 10.19 | 1.12% | 1.22% | |
| 02-24 | 10.93 | 11.08 | 10.71 | 10.88 | -2.25% | 0.16% | 8.02% | 96,706 | 10,505 | 113% | 10.86 | -2.76% | 10.98 | 1.92% | 10.70 | 1.45% | 10.07 | 1.30% | 0.95% | |
| 02-23 | 10.65 | 11.57 | 10.57 | 11.13 | 1.27% | -0.37% | 11.94% | 135,460 | 15,132 | 179% | 11.17 | 2.51% | 10.77 | 3.31% | 10.54 | 4.45% | 9.94 | 2.66% | 0.74% | |
| 02-22 | 10.45 | 11.08 | 10.45 | 10.99 | 8.92% | 0.85% | 13.47% | 170,031 | 18,528 | 259% | 10.90 | 9.32% | 10.43 | 7.11% | 10.09 | 5.95% | 9.69 | 4.11% | 0.41% | |
| 02-19 | 9.61 | 10.32 | 9.55 | 10.09 | 5.77% | 1.22% | 8.46% | 92,788 | 9,249 | 168% | 9.97 | 4.84% | 9.74 | 4.10% | 9.53 | 2.40% | 9.30 | 1.63% | -0.06% | |
| 02-18 | 9.43 | 9.58 | 9.43 | 9.54 | 0.42% | 0.34% | 4.22% | 39,966 | 3,799 | 76% | 9.51 | 0.26% | 9.35 | -0.31% | 9.30 | 1.13% | 9.15 | 0.32% | -0.32% | |
| 02-10 | 9.48 | 9.61 | 9.38 | 9.50 | 0.00% | 0.18% | 4.11% | 48,158 | 4,566 | 95% | 9.48 | 3.05% | 9.38 | 1.48% | 9.20 | 0.70% | 9.13 | 0.37% | -0.39% | |
| 02-09 | 8.88 | 9.73 | 8.63 | 9.50 | 4.17% | 3.24% | 4.50% | 81,426 | 7,493 | 164% | 9.20 | -2.60% | 9.25 | 1.12% | 9.14 | 0.34% | 9.09 | 0.20% | -0.46% | |
| 02-08 | 9.16 | 9.89 | 9.07 | 9.12 | 1.45% | -3.47% | 0.52% | 150,312 | 14,201 | 350% | 9.45 | 7.34% | 9.14 | 4.80% | 9.10 | 3.69% | 9.07 | 1.49% | -0.53% | |
| 02-05 | 8.50 | 9.01 | 8.47 | 8.99 | 6.01% | 2.14% | 0.56% | 60,715 | 5,344 | 173% | 8.80 | 3.09% | 8.73 | -0.21% | 8.78 | -0.19% | 8.94 | -1.00% | -0.76% | |
| 02-04 | 8.84 | 8.84 | 8.40 | 8.48 | -4.07% | -0.68% | -6.09% | 41,404 | 3,535 | 121% | 8.54 | -3.44% | 8.74 | -1.73% | 8.80 | -1.46% | 9.03 | -1.59% | -0.72% | |
| 02-03 | 9.00 | 9.05 | 8.77 | 8.84 | -1.78% | -0.02% | -3.66% | 26,440 | 2,337 | 77% | 8.84 | -1.52% | 8.90 | -0.05% | 8.93 | -0.59% | 9.18 | -0.77% | -0.63% | |
| 02-02 | 8.89 | 9.04 | 8.84 | 9.00 | 1.24% | 0.25% | -2.67% | 24,970 | 2,241 | 72% | 8.98 | 1.20% | 8.90 | -0.41% | 8.98 | -0.32% | 9.25 | -0.65% | -0.65% | |
| 02-01 | 8.87 | 8.92 | 8.81 | 8.89 | 0.57% | 0.20% | -4.48% | 22,386 | 1,986 | 62% | 8.87 | -0.01% | 8.94 | -0.77% | 9.01 | -1.08% | 9.31 | -0.64% | -0.64% | |
| 01-29 | 9.07 | 9.10 | 8.77 | 8.84 | -2.54% | -0.37% | -5.63% | 44,431 | 3,942 | 120% | 8.87 | -2.61% | 9.01 | -1.33% | 9.11 | -1.63% | 9.37 | -0.93% | -0.62% | |
| 01-28 | 9.14 | 9.17 | 9.05 | 9.07 | -0.77% | -0.45% | -4.07% | 25,502 | 2,323 | 73% | 9.11 | -0.36% | 9.13 | -0.92% | 9.26 | -1.20% | 9.46 | -0.40% | -0.57% | |
| 01-27 | 9.12 | 9.19 | 9.08 | 9.14 | 0.11% | -0.04% | -3.72% | 23,967 | 2,191 | 67% | 9.14 | 0.14% | 9.21 | -1.10% | 9.37 | -0.76% | 9.49 | -0.29% | -0.58% | |
| 01-26 | 9.21 | 9.25 | 9.10 | 9.13 | -0.76% | -0.01% | -4.11% | 26,776 | 2,444 | 68% | 9.13 | -1.75% | 9.32 | -1.51% | 9.44 | -0.84% | 9.52 | -0.52% | -0.64% | |
| 01-25 | 9.43 | 9.49 | 9.18 | 9.20 | -2.44% | -1.01% | -3.88% | 47,393 | 4,404 | 123% | 9.29 | -1.79% | 9.46 | -1.19% | 9.52 | -0.87% | 9.57 | -0.79% | -0.63% | |
| 01-22 | 9.58 | 9.60 | 9.40 | 9.43 | -1.87% | -0.35% | -2.25% | 39,881 | 3,773 | 105% | 9.46 | -1.67% | 9.57 | -0.71% | 9.61 | -0.42% | 9.65 | -0.60% | -0.63% | |
| 01-21 | 9.65 | 9.71 | 9.59 | 9.61 | 0.00% | -0.15% | -0.98% | 46,086 | 4,435 | 126% | 9.62 | -0.07% | 9.64 | -0.18% | 9.65 | 0.10% | 9.71 | -0.71% | -0.62% | |
| 01-20 | 9.78 | 9.78 | 9.53 | 9.61 | -1.13% | -0.22% | -1.68% | 32,965 | 3,174 | 89% | 9.63 | -0.41% | 9.66 | -0.06% | 9.64 | 0.31% | 9.77 | -0.95% | -0.60% | |
| 01-19 | 9.65 | 9.75 | 9.53 | 9.72 | 0.73% | 0.51% | -1.50% | 32,285 | 3,122 | 83% | 9.67 | 0.00% | 9.66 | 0.40% | 9.61 | -0.23% | 9.87 | -0.52% | -0.57% | |
| 01-18 | 9.67 | 9.77 | 9.63 | 9.65 | 0.00% | -0.22% | -2.72% | 30,892 | 2,987 | 76% | 9.67 | 0.29% | 9.63 | 0.58% | 9.63 | -0.60% | 9.92 | -0.48% | -0.59% | |
| 01-15 | 9.59 | 9.74 | 9.54 | 9.65 | 0.73% | 0.07% | -3.19% | 26,739 | 2,578 | 64% | 9.64 | 0.73% | 9.57 | -0.44% | 9.69 | -0.73% | 9.97 | -0.39% | -0.63% | |
| 01-14 | 9.48 | 9.67 | 9.45 | 9.58 | 0.00% | 0.07% | -4.27% | 36,638 | 3,507 | 85% | 9.57 | 0.43% | 9.61 | -1.20% | 9.76 | -1.29% | 10.01 | -0.51% | -0.69% | |