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:
ST康美( 600518.SH 上证)
板块 :医药制造业_h   上证50   上证180   
所属成分指数: 上证180上证50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
2022-12-072.392.532.382.492.47%0.97%-0.04%230,665,900568,879,00068%2.47-0.16%2.50-0.48%2.55-0.93%2.490.85%1.92%
2022-12-062.522.552.432.43-5.08%-1.62%-1.62%290,530,900717,632,00088%2.47-3.33%2.52-2.41%2.57-0.43%2.470.98%1.94%
2022-12-052.562.612.482.562.81%0.20%4.66%365,232,200933,293,000113%2.561.71%2.58-0.88%2.580.98%2.451.24%2.08%
2022-12-022.492.622.442.49-2.73%-0.88%3.06%387,470,500973,473,000125%2.51-4.45%2.60-0.57%2.561.51%2.421.86%2.14%
2022-12-012.822.822.562.56-4.83%-2.62%7.93%649,624,8001,707,974,000230%2.63-2.05%2.623.65%2.524.43%2.374.08%2.14%
2022-11-302.672.692.642.695.08%0.22%18.03%191,808,300514,829,00083%2.685.34%2.524.51%2.413.43%2.281.88%1.82%
2022-11-292.502.562.472.564.92%0.47%14.44%316,716,800807,087,000137%2.555.38%2.424.73%2.333.00%2.242.66%1.66%
2022-11-282.362.442.332.445.17%0.91%11.98%358,475,400866,794,000162%2.426.47%2.314.87%2.272.54%2.182.64%1.42%
2022-11-252.192.322.172.324.98%2.16%9.28%299,495,300680,284,000143%2.274.22%2.200.23%2.211.94%2.122.07%1.19%
2022-11-242.112.212.102.215.24%1.42%6.25%234,327,200510,559,000109%2.183.03%2.190.00%2.171.40%2.080.97%1.10%
2022-11-232.142.182.072.10-3.23%-0.71%1.94%200,469,400423,958,00095%2.12-5.92%2.190.83%2.140.52%2.060.98%1.04%
2022-11-222.282.332.152.17-2.25%-3.47%6.37%361,188,400812,131,000188%2.253.31%2.184.17%2.133.56%2.042.46%0.91%
2022-11-212.092.222.072.225.21%2.02%11.50%213,274,800464,060,000128%2.184.07%2.092.45%2.052.55%1.991.79%0.63%
2022-11-182.042.142.012.113.43%0.91%7.87%302,054,300631,469,000186%2.093.98%2.043.29%2.002.20%1.961.82%0.34%
2022-11-171.942.041.932.045.15%1.44%6.19%242,321,300487,223,000163%2.013.08%1.972.49%1.961.03%1.920.95%0.01%
2022-11-161.951.971.931.94-0.51%-0.56%1.94%95,596,600186,488,00072%1.951.30%1.93-0.67%1.940.78%1.900.26%-0.19%
2022-11-151.911.981.891.951.56%1.25%2.74%137,001,300263,869,000103%1.930.79%1.94-0.05%1.920.42%1.900.26%-0.30%
2022-11-141.891.941.871.921.05%0.47%1.43%146,211,700279,405,000118%1.91-2.35%1.940.73%1.920.68%1.890.32%-0.33%
2022-11-112.042.051.881.90-3.06%-2.91%0.69%316,909,200620,185,000281%1.961.29%1.932.34%1.902.09%1.891.18%-0.40%
2022-11-101.861.961.851.964.81%1.45%5.09%141,313,500273,045,000163%1.933.98%1.882.17%1.861.14%1.870.38%-0.48%
2022-11-091.841.891.831.871.63%0.65%0.65%153,958,600286,071,000193%1.861.53%1.840.33%1.84-0.16%1.86-0.32%-0.48%
2022-11-081.831.851.811.840.00%0.55%-1.29%62,883,700115,098,00090%1.830.00%1.84-0.05%1.85-0.16%1.86-0.37%-0.37%
2022-11-071.821.871.801.840.55%0.55%-1.66%133,723,800244,701,000196%1.83-0.81%1.84-1.13%1.85-0.16%1.87-1.06%-0.30%
2022-11-041.841.881.821.83-0.54%-0.81%-3.23%119,780,000220,981,000192%1.850.27%1.86-0.43%1.85-0.91%1.89-1.46%-0.14%
2022-11-031.831.851.821.84-1.08%0.00%-4.12%38,557,20070,933,00066%1.84-2.34%1.870.38%1.87-0.90%1.92-1.13%0.10%
2022-11-021.851.941.841.860.00%-1.27%-4.17%89,815,200169,228,000144%1.881.84%1.86-0.43%1.89-0.63%1.94-0.77%0.36%
2022-11-011.821.881.811.861.64%0.54%-4.91%41,839,20077,415,00065%1.850.93%1.87-1.58%1.90-0.58%1.96-0.10%0.56%
2022-10-311.861.861.821.83-4.69%-0.16%-6.54%70,307,200128,865,000102%1.83-5.47%1.90-2.72%1.91-2.00%1.96-0.36%0.65%
2022-10-281.971.981.911.92-2.54%-0.98%-2.29%42,851,30083,075,00060%1.94-1.07%1.950.46%1.95-1.22%1.970.36%0.85%
2022-10-271.942.001.921.970.00%0.51%0.61%42,370,70083,048,00060%1.960.41%1.94-0.31%1.97-1.00%1.960.46%0.76%