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
2021-04-2210.1310.2010.0610.150.20%0.13%1.26%2,364,30023,968,00096%10.140.35%10.110.10%10.090.56%10.02-0.34%-0.41%
2021-04-2110.0210.199.9610.131.20%0.28%0.72%1,870,90018,899,00074%10.100.16%10.100.25%10.040.76%10.06-0.22%-0.41%
2021-04-2010.1510.169.9810.01-0.99%-0.75%-0.69%2,520,80025,425,000100%10.09-0.21%10.070.76%9.960.41%10.08-0.25%-0.42%
2021-04-1910.0310.189.9710.110.70%0.03%0.05%2,392,90024,185,00097%10.110.92%10.001.41%9.92-0.04%10.11-0.26%-0.43%
2021-04-169.8710.089.8610.041.31%0.25%-0.90%1,914,50019,173,00077%10.021.64%9.860.18%9.92-0.47%10.13-0.28%-0.40%
2021-04-159.809.979.709.911.12%0.58%-2.45%2,069,30020,388,00082%9.851.12%9.84-0.81%9.97-1.03%10.16-0.41%-0.41%
2021-04-149.759.859.629.800.51%0.57%-3.93%2,547,10024,818,000101%9.74-1.64%9.92-1.38%10.07-1.05%10.20-0.74%-0.39%
2021-04-1310.0810.179.719.75-2.11%-1.57%-5.13%3,341,90033,104,000134%9.91-1.35%10.06-1.77%10.18-1.05%10.28-0.67%-0.34%
2021-04-1210.3810.389.919.96-3.86%-0.82%-3.73%4,054,50040,715,000162%10.04-3.37%10.24-1.71%10.29-1.12%10.35-0.74%-0.31%
2021-04-0910.4510.5010.3410.36-1.33%-0.31%-0.60%1,751,90018,205,00078%10.39-0.46%10.420.02%10.410.00%10.42-0.16%-0.28%
2021-04-0810.4110.5810.3510.500.48%0.57%0.57%2,669,40027,869,000120%10.440.27%10.420.21%10.410.14%10.44-0.42%-0.28%
2021-04-0710.4110.4710.3510.450.38%0.36%-0.32%1,808,80018,833,00078%10.410.23%10.390.06%10.39-0.13%10.48-0.32%-0.26%
2021-04-0610.3510.4810.3010.410.68%0.21%-1.03%2,039,00021,181,00083%10.390.03%10.390.03%10.400.01%10.52-0.28%-0.25%
2021-04-0210.4010.5010.3110.34-0.96%-0.43%-1.97%2,343,70024,340,00082%10.39-0.06%10.39-0.30%10.40-0.35%10.550.00%-0.26%
2021-04-0110.3910.4710.3310.440.48%0.47%-1.02%1,686,80017,528,00052%10.390.13%10.420.05%10.44-0.31%10.55-0.33%-0.28%
2021-03-3110.3810.5010.3010.390.19%0.12%-1.82%1,697,70017,618,00050%10.38-0.77%10.41-0.48%10.47-0.77%10.58-0.25%-0.20%
2021-03-3010.4510.6410.3510.370.10%-0.84%-2.26%2,596,50027,155,00076%10.460.63%10.46-0.34%10.55-0.49%10.61-0.26%-0.17%
2021-03-2910.5510.5710.3010.36-1.99%-0.32%-2.61%3,623,70037,662,000102%10.39-1.91%10.50-1.61%10.60-0.49%10.64-0.37%-0.13%
2021-03-2610.5310.6310.5210.570.19%-0.24%-1.00%1,912,00020,257,00055%10.60-0.03%10.67-0.27%10.660.42%10.68-0.39%-0.08%
2021-03-2510.6010.7510.5210.55-1.12%-0.45%-1.58%1,849,20019,598,00049%10.60-1.44%10.700.23%10.61-0.31%10.72-0.21%0.00%
2021-03-2410.6010.9010.6010.670.09%-0.77%-0.66%3,263,30035,090,00082%10.750.49%10.670.87%10.64-0.03%10.74-0.13%0.04%
2021-03-2310.8310.9010.5910.66-1.48%-0.38%-0.88%3,098,60033,158,00075%10.700.79%10.58-0.26%10.65-0.12%10.76-0.29%0.04%
2021-03-2210.3010.8510.2910.825.05%1.91%0.32%5,931,30062,970,000121%10.621.27%10.61-0.38%10.66-0.33%10.79-0.39%0.01%
2021-03-1910.6610.7610.3010.30-3.83%-1.76%-4.88%5,879,90061,645,000111%10.48-3.05%10.65-1.44%10.70-1.38%10.83-0.17%0.04%
2021-03-1810.8210.9610.7010.71-1.02%-0.96%-1.25%3,346,20036,186,00068%10.81-0.26%10.810.16%10.85-0.09%10.850.41%0.13%
2021-03-1710.8810.9210.7610.82-0.37%-0.20%0.17%2,159,00023,407,00042%10.840.63%10.79-0.61%10.86-0.06%10.800.08%0.12%
2021-03-1610.7610.9410.6210.860.84%0.80%0.62%3,441,70037,080,00064%10.770.06%10.85-0.24%10.86-0.18%10.790.13%0.18%
2021-03-1510.8510.8910.6910.77-1.55%0.02%-0.08%3,554,10038,271,00064%10.77-1.93%10.88-0.27%10.88-0.19%10.780.17%0.30%
2021-03-1210.9511.1710.8110.94-0.36%-0.36%1.66%4,628,90050,827,00084%10.981.07%10.910.28%10.900.52%10.760.41%0.45%
2021-03-1110.8011.0810.6210.980.00%1.07%2.45%4,429,30048,118,00077%10.86-0.16%10.88-0.16%10.850.69%10.720.14%0.51%