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
2019-08-236.326.636.226.533.49%1.26%4.31%89,421,300576,681,000220%6.452.35%6.381.16%6.360.90%6.261.12%0.17%
2019-08-226.346.366.256.310.32%0.14%1.92%34,566,400217,805,000101%6.300.54%6.30-0.13%6.300.56%6.190.49%-0.10%
2019-08-216.296.346.196.29-0.63%0.37%2.09%36,132,800226,445,000111%6.27-1.23%6.31-0.08%6.270.45%6.160.54%-0.20%
2019-08-206.386.416.316.33-0.63%-0.24%3.30%31,810,200201,827,000104%6.350.36%6.320.99%6.240.87%6.130.89%-0.32%
2019-08-196.306.406.236.371.92%0.76%4.87%45,623,100288,421,000143%6.320.49%6.251.03%6.191.00%6.070.48%-0.53%
2019-08-166.276.386.236.25-1.42%-0.65%3.39%47,329,400297,734,000161%6.291.88%6.191.59%6.131.37%6.050.50%-0.58%
2019-08-155.876.375.856.345.14%2.67%5.40%61,002,600376,692,000218%6.181.90%6.092.01%6.041.75%6.020.23%-0.67%
2019-08-146.036.156.006.030.50%-0.50%0.48%29,785,700180,502,000121%6.061.99%5.971.24%5.940.88%6.00-0.43%-0.71%
2019-08-135.826.075.816.001.69%0.98%-0.45%26,972,000160,271,000111%5.941.54%5.900.58%5.890.19%6.03-1.12%-0.68%
2019-08-125.825.905.805.901.72%0.82%-3.20%14,303,30083,706,00057%5.85-0.38%5.87-0.07%5.88-0.91%6.10-0.99%-0.57%
2019-08-095.935.955.805.80-1.53%-1.26%-5.78%18,216,900107,007,00067%5.870.07%5.87-0.17%5.93-0.90%6.16-1.54%-0.43%
2019-08-085.875.915.825.891.20%0.34%-5.79%18,852,700110,661,00058%5.870.05%5.88-1.24%5.98-1.08%6.25-0.56%-0.21%
2019-08-075.895.955.825.82-0.85%-0.80%-7.43%22,790,500133,706,00069%5.87-0.41%5.95-1.34%6.05-1.32%6.29-0.71%-0.13%
2019-08-066.006.075.725.87-3.93%-0.36%-7.30%45,671,200269,030,000137%5.89-4.80%6.04-2.85%6.13-2.87%6.33-1.19%-0.03%
2019-08-056.186.286.116.11-1.29%-1.26%-4.65%20,829,800128,888,00070%6.190.50%6.21-0.93%6.31-1.04%6.410.00%0.13%
2019-08-026.116.216.076.19-1.28%0.54%-3.40%28,006,400172,442,00088%6.16-2.36%6.27-2.14%6.38-1.50%6.41-0.37%0.15%
2019-08-016.326.366.276.27-1.57%-0.57%-2.52%21,435,900135,180,00070%6.31-1.24%6.41-1.00%6.47-0.19%6.43-0.16%0.18%
2019-07-316.426.446.356.37-1.24%-0.23%-1.12%20,479,700130,770,00065%6.39-1.65%6.47-0.72%6.49-0.09%6.44-0.19%0.19%
2019-07-306.486.546.436.45-0.62%-0.65%-0.06%30,358,400197,092,00089%6.49-0.31%6.520.26%6.490.20%6.450.02%0.22%
2019-07-296.556.606.466.49-1.07%-0.34%0.57%29,223,100190,309,00080%6.51-0.34%6.500.25%6.480.75%6.450.41%0.20%
2019-07-266.426.636.386.561.86%0.40%2.07%62,994,200411,610,000170%6.532.09%6.491.06%6.430.80%6.430.63%0.08%
2019-07-256.446.466.366.440.47%0.63%0.83%22,894,200146,523,00065%6.40-0.74%6.420.80%6.38-0.16%6.390.22%-0.02%
2019-07-246.436.516.396.41-0.16%-0.59%0.58%27,519,500177,435,00080%6.450.77%6.370.24%6.39-0.41%6.370.32%-0.09%
2019-07-236.406.446.336.420.47%0.33%1.05%21,048,900134,683,00062%6.401.62%6.35-0.30%6.42-0.25%6.350.44%-0.16%
2019-07-226.376.476.126.390.47%1.48%1.03%41,024,800258,353,000114%6.30-1.79%6.37-1.44%6.430.13%6.330.16%-0.30%
2019-07-196.386.496.356.360.32%-0.81%0.71%21,155,300135,652,00059%6.41-0.44%6.46-0.14%6.420.52%6.32-0.06%-0.42%
2019-07-186.526.546.346.34-3.21%-1.55%0.33%31,482,400202,758,00088%6.44-0.89%6.470.79%6.390.47%6.32-0.03%-0.51%
2019-07-176.466.656.406.551.08%0.80%3.62%54,552,400354,486,000155%6.500.48%6.421.39%6.361.10%6.320.11%-0.61%
2019-07-166.256.606.256.483.02%0.20%2.63%55,938,000361,763,000166%6.473.57%6.331.87%6.291.76%6.31-0.21%-0.56%
2019-07-156.216.376.136.290.00%0.74%-0.58%37,951,200236,978,000111%6.240.42%6.220.45%6.180.05%6.33-0.80%-0.47%