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康达( 000048.SZ 深证)
板块 :食品   
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
2019-06-1819.5019.5819.3019.500.41%0.31%0.80%221,0004,296,000100%19.440.04%19.550.24%19.450.40%19.350.01%0.05%
2019-06-1719.5919.6019.3119.42-0.41%-0.06%0.39%251,2004,881,000109%19.43-1.48%19.500.23%19.370.29%19.350.02%0.09%
2019-06-1419.6419.9519.4119.50-0.91%-1.13%0.82%312,9006,171,000138%19.721.95%19.461.30%19.320.78%19.340.28%0.06%
2019-06-1319.0119.7718.9719.683.09%1.73%2.04%317,5006,142,000148%19.351.42%19.210.56%19.170.04%19.290.02%-0.03%
2019-06-1219.2019.2019.0219.09-0.57%0.08%-1.00%122,0002,327,00062%19.07-0.25%19.100.00%19.16-0.30%19.28-0.24%-0.08%
2019-06-1118.9619.2518.9319.200.52%0.41%-0.67%315,2006,027,000157%19.120.16%19.10-0.52%19.22-0.47%19.33-0.15%-0.07%
2019-06-1019.2019.2518.9819.10-0.31%0.05%-1.33%198,8003,795,000100%19.090.05%19.20-0.70%19.31-0.32%19.360.08%-0.09%
2019-06-0619.3019.3018.9219.16-0.73%0.42%-0.94%172,9003,299,00089%19.08-1.87%19.34-0.55%19.37-0.25%19.340.06%-0.15%
2019-06-0519.5219.7919.1319.30-1.58%-0.74%-0.16%178,2003,465,00094%19.44-0.50%19.440.08%19.420.04%19.330.22%-0.20%
2019-06-0419.7019.8019.4319.61-1.75%0.35%1.66%122,4002,392,00064%19.540.71%19.430.18%19.41-0.15%19.290.23%-0.27%
2019-06-0319.4519.9619.0219.962.83%2.87%3.72%320,3006,215,000161%19.400.04%19.390.05%19.440.17%19.250.37%-0.35%
2019-05-3119.5119.5919.2519.41-0.46%0.07%1.23%235,6004,570,000115%19.400.18%19.38-0.56%19.410.52%19.17-0.29%-0.49%
2019-05-3019.5019.5119.2219.50-0.05%0.71%1.40%161,4003,125,00077%19.36-0.11%19.490.35%19.310.42%19.23-0.60%-0.57%
2019-05-2919.4019.5819.2819.510.05%0.65%0.85%105,6002,047,00045%19.38-1.53%19.430.76%19.230.30%19.35-0.47%-0.65%
2019-05-2819.3819.9819.3819.500.00%-0.94%0.32%168,9003,325,00066%19.692.06%19.281.10%19.170.61%19.44-0.14%-0.75%
2019-05-2718.9719.8518.8419.503.17%1.09%0.18%291,3005,619,000108%19.292.70%19.070.73%19.050.43%19.47-0.34%-0.94%
2019-05-2418.8018.9818.7018.900.43%0.63%-3.24%142,9002,684,00052%18.78-0.79%18.93-0.36%18.97-1.06%19.53-0.57%-1.02%
2019-05-2318.9119.0518.8218.82-0.95%-0.59%-4.19%162,7003,080,00055%18.93-0.56%19.00-0.07%19.17-1.25%19.64-0.36%-1.11%
2019-05-2219.1019.1218.9219.000.00%-0.19%-3.63%206,6003,933,00068%19.040.11%19.01-1.25%19.42-0.93%19.72-0.54%-1.22%
2019-05-2119.0019.1118.7119.000.00%-0.09%-4.15%206,6003,929,00064%19.020.10%19.25-1.63%19.60-0.61%19.82-0.52%-1.25%
2019-05-2019.8619.8618.7819.00-3.31%0.01%-4.64%387,1007,354,000108%19.00-4.15%19.57-1.88%19.72-1.11%19.93-1.09%-1.32%
2019-05-1719.9520.0019.6119.65-1.50%-0.86%-2.45%261,2005,177,00075%19.82-0.76%19.95-0.14%19.94-0.32%20.14-1.06%-1.26%
2019-05-1619.9620.1519.8219.95-0.05%-0.11%-2.01%393,9007,867,000110%19.97-0.20%19.970.07%20.00-0.03%20.36-1.45%-1.17%
2019-05-1520.0520.1819.9019.960.30%-0.25%-3.38%358,9007,182,00091%20.010.45%19.96-0.28%20.01-0.28%20.66-1.43%-1.09%
2019-05-1419.6920.1219.6919.90-0.50%-0.11%-5.04%240,4004,789,00057%19.92-0.04%20.02-0.08%20.07-0.26%20.96-2.02%-1.11%
2019-05-1319.9520.1919.7220.00-0.89%0.36%-6.49%266,4005,309,00055%19.93-1.12%20.03-0.53%20.12-0.94%21.39-1.22%-0.92%
2019-05-1020.1720.4519.8020.181.36%0.13%-6.80%337,2006,796,00065%20.150.86%20.14-0.06%20.31-1.68%21.65-1.44%-0.77%
2019-05-0919.9020.1419.8919.91-1.73%-0.36%-9.37%272,1005,437,00047%19.98-1.28%20.15-1.31%20.66-1.98%21.97-1.40%-0.53%
2019-05-0819.9020.5019.6220.260.70%0.10%-9.07%363,0007,347,00055%20.240.32%20.42-2.39%21.07-1.95%22.28-0.84%-0.33%
2019-05-0719.8520.8119.8520.120.00%-0.27%-10.45%514,60010,382,00075%20.18-3.36%20.92-3.19%21.49-3.20%22.47-1.29%-0.18%