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:
金科股份( 000656.SZ 深证)
板块 :钢铁_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
2021-03-037.407.557.367.520.67%0.78%-0.05%46,208,400344,813,00054%7.46-1.51%7.52-0.73%7.640.24%7.520.39%0.42%
2021-03-027.577.827.437.47-0.93%-1.40%-0.33%73,241,600554,913,00087%7.581.09%7.57-1.24%7.620.46%7.500.28%0.36%
2021-03-017.517.637.337.541.21%0.61%0.88%79,775,400597,862,00097%7.49-1.55%7.670.18%7.58-0.01%7.470.07%0.33%
2021-02-267.557.827.407.45-3.62%-2.13%-0.25%146,382,6001,114,264,000188%7.61-2.37%7.650.79%7.580.66%7.470.46%0.39%
2021-02-257.307.967.257.736.77%-0.86%3.97%168,598,6001,314,613,000254%7.806.96%7.593.03%7.532.59%7.441.70%0.39%
2021-02-247.237.407.167.240.28%-0.69%-0.97%50,888,500370,992,00090%7.29-0.18%7.37-0.03%7.340.62%7.31-0.07%0.16%
2021-02-237.447.547.177.22-3.86%-1.14%-1.31%66,076,100482,534,000121%7.30-2.51%7.370.01%7.300.08%7.32-0.01%0.11%
2021-02-227.407.697.367.512.04%0.25%2.64%69,579,900521,248,000133%7.492.46%7.371.98%7.290.33%7.320.58%0.00%
2021-02-197.417.417.237.36-0.81%0.67%1.17%60,738,500444,052,000125%7.310.07%7.230.28%7.27-0.23%7.280.32%-0.07%
2021-02-187.067.497.047.425.70%1.56%2.32%72,907,400532,637,000165%7.313.73%7.21-0.39%7.290.28%7.250.49%-0.12%
2021-02-107.207.296.937.02-3.04%-0.33%-2.73%57,676,800406,235,000142%7.04-3.02%7.24-1.83%7.27-1.01%7.22-0.24%-0.20%
2021-02-097.427.427.207.24-2.69%-0.30%0.08%45,433,000329,941,000123%7.26-2.17%7.370.11%7.34-0.14%7.230.04%-0.19%
2021-02-087.497.597.337.44-0.67%0.23%2.89%53,236,500395,184,000155%7.420.09%7.360.41%7.350.91%7.230.67%-0.18%
2021-02-057.207.617.137.494.76%1.00%4.27%48,833,500362,163,000150%7.423.22%7.330.54%7.281.25%7.180.42%-0.26%
2021-02-047.297.307.127.15-2.19%-0.49%-0.04%32,689,400234,875,000102%7.19-2.29%7.290.52%7.190.71%7.15-0.56%-0.28%
2021-02-037.477.527.277.31-2.14%-0.58%1.63%36,947,200271,658,000114%7.350.48%7.261.68%7.140.86%7.19-0.57%-0.15%
2021-02-027.157.527.127.476.87%2.08%3.26%55,632,700407,120,000165%7.325.84%7.143.89%7.080.96%7.23-1.12%0.00%
2021-02-016.857.026.786.990.58%1.10%-4.46%20,554,400142,114,00050%6.910.79%6.87-1.19%7.02-0.41%7.32-0.16%0.34%
2021-01-296.836.966.736.952.21%1.31%-5.16%20,080,500137,748,00047%6.860.35%6.95-1.75%7.04-0.90%7.33-0.15%0.48%
2021-01-286.966.966.776.80-2.86%-0.53%-7.34%23,360,800159,705,00053%6.84-3.68%7.08-0.77%7.11-1.80%7.34-0.33%0.52%
2021-01-277.277.376.987.00-3.71%-1.37%-4.93%31,421,600222,994,00070%7.10-2.02%7.13-0.63%7.24-1.60%7.36-0.14%0.59%
2021-01-267.107.357.087.272.54%0.37%-1.40%29,597,300214,375,00067%7.242.45%7.18-1.39%7.36-1.43%7.370.15%0.64%
2021-01-257.127.196.927.09-1.53%0.28%-3.69%36,510,700258,114,00079%7.07-2.27%7.28-2.57%7.46-0.31%7.36-0.11%0.66%
2021-01-227.427.457.167.20-2.96%-0.47%-2.31%32,984,900238,609,00070%7.23-3.44%7.47-1.46%7.490.11%7.370.22%0.76%
2021-01-217.627.707.397.42-2.75%-0.96%0.90%41,823,400313,356,00091%7.49-1.56%7.580.65%7.480.43%7.350.73%0.77%
2021-01-207.597.757.477.630.39%0.25%4.51%47,719,100363,177,000106%7.610.12%7.531.28%7.450.80%7.300.90%0.70%
2021-01-197.287.927.267.604.11%-0.03%5.03%98,420,000748,151,000227%7.605.50%7.442.78%7.392.27%7.242.28%0.59%
2021-01-187.137.327.077.302.38%1.30%3.18%32,901,700237,085,00080%7.210.26%7.24-0.23%7.22-0.06%7.081.27%0.29%
2021-01-157.127.317.117.13-0.28%-0.79%2.06%34,935,500251,067,00076%7.19-1.52%7.250.18%7.230.35%6.990.19%0.04%
2021-01-147.287.507.117.150.00%-2.03%2.54%41,272,400301,225,00094%7.300.50%7.240.32%7.201.07%6.970.43%-0.02%