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:
科伦药业( 002422.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2022-12-0723.7824.4323.2224.123.92%0.86%2.18%24,544,800586,960,000189%23.912.60%23.660.70%23.670.45%23.610.28%-0.32%
2022-12-0623.5223.8023.0323.21-1.32%-0.42%-1.41%15,474,900360,700,000126%23.31-1.20%23.49-0.66%23.56-0.50%23.54-0.43%-0.38%
2022-12-0523.8523.9823.3523.52-1.18%-0.30%-0.52%12,336,700291,038,00099%23.59-0.72%23.65-0.11%23.680.41%23.64-0.46%-0.35%
2022-12-0223.5923.9323.5623.800.42%0.16%0.21%6,195,600147,229,00049%23.760.47%23.68-0.08%23.580.29%23.75-0.77%-0.29%
2022-12-0123.7124.0623.4323.700.51%0.20%-0.98%12,747,700301,523,00089%23.65-0.01%23.700.72%23.51-0.08%23.94-0.23%-0.20%
2022-11-3023.7824.1023.2823.58-0.84%-0.32%-1.70%11,568,700273,661,00081%23.66-0.57%23.530.44%23.530.04%23.99-0.50%-0.18%
2022-11-2923.3623.9723.2323.781.71%-0.04%-1.36%10,901,000259,334,00071%23.792.50%23.420.01%23.52-0.39%24.11-0.17%-0.14%
2022-11-2823.0023.4522.9823.380.21%0.74%-3.18%13,681,300317,526,00082%23.21-0.57%23.42-0.59%23.61-1.12%24.15-0.60%-0.10%
2022-11-2523.6523.9323.1323.33-2.30%-0.06%-3.97%13,073,600305,178,00074%23.34-1.86%23.56-1.12%23.88-1.57%24.29-0.28%-0.06%
2022-11-2423.7124.0223.5323.880.46%0.40%-1.98%10,751,200255,712,00059%23.790.84%23.83-0.96%24.26-0.29%24.36-0.09%-0.07%
2022-11-2324.1924.2023.2223.77-0.29%0.78%-2.51%14,533,300342,777,00079%23.59-1.91%24.06-1.96%24.33-0.82%24.38-0.29%-0.10%
2022-11-2224.6224.9323.6323.84-2.49%-0.85%-2.51%17,835,800428,867,000102%24.05-2.07%24.54-0.54%24.53-0.13%24.45-0.14%-0.10%
2022-11-2124.8024.9024.3624.45-1.41%-0.42%-0.15%14,185,100348,288,00087%24.55-1.49%24.67-0.07%24.57-0.09%24.490.12%-0.08%
2022-11-1824.4825.3224.3324.801.43%-0.50%1.40%22,219,800553,839,000138%24.932.55%24.691.11%24.590.59%24.460.12%-0.12%
2022-11-1724.2724.5624.0624.45-0.16%0.60%0.09%10,818,800262,952,00067%24.31-1.35%24.42-0.41%24.440.08%24.430.04%-0.16%
2022-11-1624.3025.0723.8924.490.82%-0.60%0.29%21,805,800537,220,000134%24.641.60%24.520.48%24.420.23%24.42-0.10%-0.20%
2022-11-1524.9024.9724.0524.29-2.41%0.17%-0.63%20,897,600506,722,000125%24.25-1.66%24.40-0.02%24.37-0.08%24.440.18%-0.22%
2022-11-1423.9725.0923.6324.894.27%0.95%2.00%22,784,800561,782,000130%24.661.54%24.410.57%24.390.54%24.40-0.16%-0.32%
2022-11-1124.4524.9723.6823.87-1.04%-1.70%-2.33%21,611,000524,783,000121%24.280.73%24.270.05%24.26-0.60%24.44-0.34%-0.29%
2022-11-1024.2024.5023.8824.12-0.99%0.05%-1.64%10,026,100241,697,00057%24.11-1.28%24.26-0.14%24.41-0.04%24.52-0.46%-0.17%
2022-11-0924.2024.6524.1424.360.21%-0.24%-1.12%8,770,300214,164,00048%24.420.64%24.29-0.75%24.42-0.44%24.64-0.23%-0.03%
2022-11-0824.3224.5223.9024.310.87%0.19%-1.56%9,608,900233,139,00048%24.260.13%24.470.12%24.520.46%24.690.04%0.07%
2022-11-0724.8824.9123.9724.10-3.52%-0.54%-2.37%15,248,100369,485,00073%24.23-2.28%24.44-0.82%24.41-0.55%24.68-0.30%0.11%
2022-11-0424.3825.0524.2224.982.46%0.74%0.89%17,549,300435,174,00083%24.802.27%24.651.20%24.55-0.18%24.76-0.24%0.23%
2022-11-0324.2424.5523.9124.380.12%0.55%-1.76%14,815,400359,210,00067%24.25-2.16%24.35-0.79%24.59-0.72%24.82-0.37%0.34%
2022-11-0224.5425.3024.3224.350.00%-1.74%-2.24%23,843,900590,864,000107%24.782.90%24.55-0.21%24.77-0.21%24.91-0.29%0.48%
2022-11-0124.6125.0123.5024.35-1.81%1.11%-2.53%32,039,100771,576,000140%24.08-3.46%24.60-2.16%24.82-0.59%24.98-0.87%0.65%
2022-10-3125.1026.0124.5024.80-0.80%-0.58%-1.60%23,042,300574,788,00097%24.95-0.80%25.14-0.15%24.97-0.13%25.200.13%1.05%
2022-10-2825.4025.6924.7825.00-1.92%-0.58%-0.67%15,416,200387,667,00065%25.15-0.87%25.181.00%25.00-0.24%25.170.88%1.23%
2022-10-2725.1325.8124.7725.490.00%0.48%2.17%19,216,700487,494,00073%25.371.31%24.930.31%25.06-0.02%24.950.93%1.50%