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
2022-12-074.714.994.704.995.94%2.36%3.98%94,735,800461,853,000184%4.881.99%4.850.71%4.830.65%4.800.84%0.30%
2022-12-064.804.934.684.71-1.88%-1.46%-1.03%49,031,700234,377,000101%4.78-1.44%4.81-0.19%4.80-0.27%4.76-0.40%0.22%
2022-12-054.864.934.784.800.21%-1.03%0.46%43,653,700211,734,00081%4.850.94%4.820.61%4.810.06%4.78-0.33%0.37%
2022-12-024.824.874.774.79-1.03%-0.31%-0.08%28,902,800138,881,00047%4.810.06%4.79-0.29%4.810.40%4.790.17%0.56%
2022-12-014.774.884.704.841.89%0.79%1.13%51,414,600246,890,00079%4.800.69%4.81-0.21%4.790.61%4.790.34%0.62%
2022-11-304.794.854.714.75-1.86%-0.40%-0.42%42,120,400200,876,00064%4.77-1.41%4.820.42%4.760.80%4.770.34%0.64%
2022-11-294.794.904.764.84-0.21%0.06%1.81%52,985,100256,305,00082%4.840.19%4.801.25%4.73-0.61%4.750.51%0.65%
2022-11-284.744.934.714.851.68%0.46%2.54%63,375,800305,984,00098%4.832.42%4.741.98%4.75-0.61%4.730.79%0.66%
2022-11-254.614.844.584.772.80%1.19%1.64%53,823,000253,711,00078%4.711.95%4.64-2.07%4.780.04%4.690.49%0.67%
2022-11-244.584.674.534.641.09%0.35%-0.64%40,786,700188,590,00057%4.620.63%4.74-1.64%4.780.13%4.670.30%0.69%
2022-11-234.724.764.504.59-2.96%-0.11%-1.42%59,083,800271,462,00080%4.60-5.55%4.82-0.43%4.780.00%4.660.04%0.76%
2022-11-224.965.054.654.73-4.25%-2.77%1.63%110,218,700536,183,000166%4.87-0.71%4.841.34%4.781.49%4.651.02%0.82%
2022-11-214.695.004.664.944.44%0.82%7.23%106,727,400522,961,000188%4.903.84%4.783.09%4.712.60%4.611.61%0.76%
2022-11-184.644.794.614.732.38%0.23%4.32%70,116,900330,876,000136%4.722.41%4.641.62%4.591.21%4.530.76%0.66%
2022-11-174.514.654.514.621.76%0.26%2.67%52,808,500243,343,000110%4.611.63%4.560.66%4.530.42%4.500.49%0.62%
2022-11-164.564.584.494.54-0.66%0.13%1.38%44,043,100199,705,00094%4.53-0.07%4.530.42%4.510.18%4.480.49%0.61%
2022-11-154.574.624.484.57-0.44%0.73%2.56%53,896,800244,503,000106%4.540.27%4.510.24%4.500.33%4.460.56%0.72%
2022-11-144.344.634.344.594.79%1.44%3.59%93,291,500422,185,000192%4.531.16%4.500.47%4.490.61%4.430.89%0.66%
2022-11-114.554.564.364.38-2.67%-2.08%-0.27%67,413,200301,538,000160%4.47-0.51%4.480.25%4.460.36%4.390.71%0.57%
2022-11-104.444.574.434.500.90%0.09%3.19%66,772,900300,218,000175%4.500.81%4.470.95%4.450.98%4.361.04%0.53%
2022-11-094.404.504.384.460.90%0.00%3.34%27,345,000121,960,00077%4.461.60%4.430.55%4.400.43%4.320.58%0.46%
2022-11-084.404.434.354.420.00%0.68%3.01%20,091,60088,208,00056%4.39-0.72%4.400.30%4.380.60%4.290.42%0.42%
2022-11-074.364.504.324.421.14%-0.05%3.44%40,268,100178,080,000115%4.420.94%4.390.39%4.360.93%4.270.68%0.39%
2022-11-044.404.424.354.37-0.68%-0.25%2.97%25,517,500111,792,00076%4.380.60%4.370.83%4.320.68%4.240.36%0.35%
2022-11-034.344.414.314.40-0.23%1.03%4.04%32,419,700141,204,000100%4.36-0.50%4.340.88%4.290.70%4.230.38%0.35%
2022-11-024.214.484.194.414.01%0.75%4.68%90,030,400394,076,000290%4.384.17%4.302.92%4.262.23%4.211.52%0.36%
2022-11-014.204.254.154.241.19%0.90%2.17%31,458,700132,190,000124%4.201.20%4.180.19%4.170.60%4.150.00%0.26%
2022-10-314.124.234.084.190.96%0.92%0.96%27,238,200113,081,000104%4.15-0.55%4.170.24%4.140.19%4.150.02%0.37%
2022-10-284.194.214.114.15-1.43%-0.60%0.02%31,812,600132,809,000122%4.18-0.02%4.160.82%4.130.19%4.150.24%0.47%
2022-10-274.144.234.094.210.00%0.81%1.72%38,832,300162,158,000153%4.181.43%4.130.91%4.130.27%4.140.36%0.52%