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:
昆药集团( 600422.SH 上证)
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
2021-09-179.439.499.289.480.42%0.87%-2.11%9,614,10090,351,00069%9.40-1.79%9.51-1.44%9.66-0.55%9.680.08%0.59%
2021-09-169.599.709.439.44-1.46%-1.35%-2.44%10,160,90097,233,00073%9.570.00%9.65-1.07%9.71-0.46%9.680.19%0.63%
2021-09-159.619.659.509.58-0.62%0.11%-0.81%8,227,30078,729,00060%9.57-2.00%9.75-0.19%9.76-0.21%9.660.31%0.62%
2021-09-149.819.959.649.64-2.23%-1.27%0.12%12,673,700123,749,00094%9.76-0.79%9.77-0.19%9.780.22%9.630.67%0.61%
2021-09-139.679.959.679.862.07%0.18%3.09%15,596,500153,499,000115%9.841.40%9.790.37%9.760.57%9.560.59%0.55%
2021-09-109.839.889.589.66-1.93%-0.47%1.60%14,863,300144,264,000117%9.71-1.22%9.760.14%9.700.57%9.510.53%0.43%
2021-09-099.769.929.729.850.92%0.24%4.14%13,129,100129,006,000113%9.830.90%9.740.77%9.650.85%9.460.72%0.37%
2021-09-089.689.809.689.760.41%0.23%3.94%11,953,100116,395,000108%9.740.64%9.670.95%9.570.90%9.390.65%0.29%
2021-09-079.739.749.619.72-0.51%0.45%4.19%16,299,600157,713,000153%9.680.55%9.581.12%9.481.27%9.330.81%0.22%
2021-09-069.359.779.319.774.72%1.53%5.58%22,212,200213,757,000231%9.623.06%9.472.20%9.361.67%9.251.33%0.13%
2021-09-039.249.409.239.330.97%-0.07%2.16%11,157,800104,176,000135%9.341.31%9.270.74%9.210.67%9.130.52%-0.02%
2021-09-029.299.299.189.24-0.32%0.26%1.69%7,575,30069,813,00090%9.22-0.13%9.200.44%9.150.26%9.090.10%-0.09%
2021-09-019.289.289.139.270.32%0.46%2.13%10,944,900101,002,000133%9.230.65%9.160.73%9.120.41%9.080.20%-0.13%
2021-08-319.009.279.009.242.90%0.79%2.00%15,654,800143,531,000197%9.172.23%9.090.82%9.090.61%9.060.00%-0.18%
2021-08-308.979.018.948.98-0.33%0.13%-0.87%4,864,90043,626,00060%8.97-0.28%9.02-0.37%9.030.06%9.06-0.59%-0.23%
2021-08-279.059.098.959.01-0.44%0.19%-1.13%6,098,20054,844,00064%8.99-0.86%9.05-0.03%9.030.09%9.11-0.04%-0.17%
2021-08-269.099.139.039.05-0.88%-0.23%-0.73%7,380,40066,949,00076%9.07-0.03%9.050.40%9.02-0.08%9.12-0.06%-0.17%
2021-08-258.989.158.939.131.44%0.62%0.09%8,297,90075,299,00081%9.070.79%9.020.42%9.02-0.08%9.12-0.08%-0.17%
2021-08-249.009.048.969.000.00%-0.03%-1.41%5,613,90050,540,00055%9.000.45%8.98-0.34%9.03-0.53%9.13-0.11%-0.16%
2021-08-238.939.018.909.000.56%0.41%-1.52%6,782,40060,790,00064%8.96-0.18%9.01-0.49%9.08-0.91%9.14-0.14%-0.19%
2021-08-209.149.148.888.95-2.08%-0.32%-2.21%11,363,200102,034,000107%8.98-1.56%9.06-0.96%9.16-0.26%9.15-0.13%-0.26%
2021-08-199.109.169.079.140.00%0.21%-0.26%6,357,30057,983,00060%9.120.10%9.14-0.81%9.190.04%9.16-0.29%-0.37%
2021-08-189.109.159.069.140.55%0.31%-0.55%7,762,60070,729,00070%9.11-0.61%9.220.10%9.18-0.07%9.19-0.34%-0.49%
2021-08-179.309.319.079.09-2.78%-0.85%-1.43%15,645,200143,433,000133%9.17-1.47%9.210.09%9.19-0.03%9.22-0.52%-0.55%
2021-08-169.209.439.199.352.75%0.48%0.86%18,677,200173,783,000161%9.312.50%9.200.86%9.190.59%9.270.05%-0.59%
2021-08-139.139.139.039.100.00%0.24%-1.78%8,605,70078,126,00078%9.08-0.54%9.12-0.30%9.140.00%9.27-0.04%-0.69%
2021-08-129.159.259.079.10-0.76%-0.30%-1.82%11,887,400108,495,000107%9.13-0.44%9.15-0.15%9.14-0.74%9.27-0.11%-0.74%
2021-08-119.249.249.139.17-0.33%0.03%-1.17%7,862,70072,077,00072%9.170.00%9.160.34%9.21-0.61%9.280.07%-0.75%
2021-08-109.239.239.129.20-0.22%0.36%-0.79%7,823,10071,717,00069%9.170.11%9.13-0.98%9.26-0.85%9.27-0.45%-0.78%
2021-08-099.139.229.069.220.00%0.69%-1.02%8,118,80074,341,00066%9.160.70%9.22-0.85%9.34-0.15%9.32-0.82%-0.75%