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:
康恩贝( 600572.SH 上证)
板块 :医药制造业_h   
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
2021-01-254.534.544.404.40-2.44%-1.46%-0.61%35,426,100158,170,000130%4.471.36%4.420.52%4.42-0.32%4.43-0.09%-0.49%
2021-01-224.384.524.324.512.97%2.38%1.78%42,532,700187,372,000161%4.410.50%4.39-0.20%4.43-0.16%4.43-0.34%-0.55%
2021-01-214.384.424.374.380.00%-0.07%-1.48%36,272,400158,989,000151%4.38-0.18%4.40-1.32%4.44-0.16%4.45-0.67%-0.57%
2021-01-204.434.454.364.38-1.57%-0.25%-2.14%22,005,30096,630,00096%4.39-1.28%4.46-0.29%4.450.16%4.48-0.82%-0.57%
2021-01-194.444.504.404.450.45%0.04%-1.40%21,586,80096,016,00091%4.45-1.18%4.480.34%4.44-0.07%4.51-0.38%-0.56%
2021-01-184.504.634.424.430.00%-1.58%-2.21%47,426,300213,456,000197%4.501.81%4.461.80%4.440.25%4.53-0.46%-0.60%
2021-01-154.394.454.374.430.68%0.20%-2.66%11,875,90052,500,00054%4.421.01%4.38-0.32%4.43-0.63%4.55-0.46%-0.62%
2021-01-144.344.434.324.401.15%0.53%-3.76%18,109,80079,269,00078%4.380.28%4.40-1.17%4.46-1.22%4.57-0.50%-0.63%
2021-01-134.484.494.324.35-2.90%-0.34%-5.33%25,093,800109,527,000111%4.37-2.44%4.45-1.81%4.51-1.83%4.60-0.78%-0.62%
2021-01-124.454.514.454.480.00%0.13%-3.26%14,081,10062,995,00067%4.47-0.97%4.53-1.14%4.60-0.39%4.63-0.45%-0.59%
2021-01-114.594.614.474.48-3.03%-0.84%-3.70%23,510,300106,230,000107%4.52-1.61%4.58-1.44%4.62-0.62%4.65-0.68%-0.62%
2021-01-084.584.654.524.620.43%0.61%-1.37%16,165,70074,228,00076%4.59-0.93%4.650.00%4.64-0.37%4.68-0.51%-0.60%
2021-01-074.704.724.564.60-2.75%-0.76%-2.29%23,838,200110,488,000110%4.64-1.09%4.65-0.19%4.66-0.21%4.71-0.61%-0.60%
2021-01-064.614.784.594.732.60%0.94%-0.15%31,678,500148,434,000151%4.691.54%4.66-0.04%4.670.00%4.74-0.73%-0.57%
2021-01-054.654.664.584.61-1.28%-0.11%-3.39%27,158,500125,327,000134%4.62-1.11%4.66-0.68%4.67-0.66%4.77-0.79%-0.53%
2021-01-044.714.724.644.67-0.85%0.06%-2.91%21,755,400101,525,000116%4.67-0.91%4.69-0.38%4.70-0.78%4.81-0.66%-0.52%
2020-12-314.724.734.704.710.00%0.00%-2.73%19,958,90094,005,000112%4.710.13%4.71-0.13%4.74-0.73%4.84-0.62%-0.53%
2020-12-304.724.724.684.71-0.42%0.13%-3.33%11,175,40052,564,00064%4.70-0.19%4.72-0.88%4.77-0.83%4.87-0.39%-0.50%
2020-12-294.704.744.684.730.85%0.36%-3.29%12,290,90057,930,00070%4.71-0.17%4.76-0.86%4.81-0.99%4.89-0.45%-0.47%
2020-12-284.824.824.684.69-2.49%-0.66%-4.54%24,442,900115,407,000141%4.72-2.28%4.80-1.56%4.86-1.08%4.91-0.79%-0.43%
2020-12-254.834.874.814.81-0.21%-0.43%-2.87%18,758,00090,625,000120%4.83-0.49%4.87-1.12%4.92-0.61%4.95-0.46%-0.36%
2020-12-244.934.944.814.82-2.03%-0.72%-3.12%21,859,400106,132,000136%4.86-1.74%4.93-0.85%4.95-0.74%4.98-0.50%-0.33%
2020-12-234.984.994.924.92-1.20%-0.43%-1.60%17,717,00087,546,000116%4.94-1.14%4.97-0.36%4.98-0.24%5.00-0.34%-0.29%
2020-12-224.975.054.954.980.20%-0.36%-0.74%20,504,100102,483,000136%5.000.62%4.99-0.04%4.99-0.06%5.02-0.28%-0.27%
2020-12-214.965.004.934.97-0.20%0.06%-1.21%13,057,10064,855,00091%4.97-0.62%4.99-0.20%5.00-0.26%5.03-0.71%-0.24%
2020-12-185.025.044.984.98-0.80%-0.36%-1.72%12,560,20062,777,00080%5.00-0.16%5.00-0.12%5.01-0.04%5.07-0.76%-0.14%
2020-12-175.005.044.965.020.60%0.28%-1.68%15,174,80075,967,00084%5.010.16%5.01-0.18%5.01-0.16%5.11-0.31%-0.02%
2020-12-165.005.034.974.99-0.20%-0.16%-2.58%10,491,70052,434,00052%5.00-0.36%5.02-0.02%5.02-0.36%5.12-0.10%0.04%
2020-12-155.025.045.005.00-0.79%-0.32%-2.48%10,979,40055,068,00053%5.02-0.34%5.02-0.18%5.04-0.42%5.13-0.08%0.05%
2020-12-145.045.065.015.040.00%0.14%-1.77%11,065,10055,692,00052%5.030.48%5.03-0.36%5.06-0.88%5.13-0.06%0.06%