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
2020-02-277.807.807.427.60-0.13%-0.45%1.32%57,085,900435,786,000125%7.63-0.87%7.601.13%7.530.62%7.500.63%0.97%
2020-02-267.387.907.227.613.68%-1.18%2.09%82,798,300637,632,000190%7.704.35%7.522.23%7.491.20%7.451.14%0.92%
2020-02-257.137.567.117.340.96%-0.54%-0.41%44,600,700329,156,000114%7.381.68%7.350.03%7.40-0.23%7.370.31%0.72%
2020-02-247.377.397.167.27-1.09%0.17%-1.05%34,836,300252,848,00092%7.26-2.16%7.35-1.33%7.41-0.84%7.350.37%0.56%
2020-02-217.507.527.347.35-1.08%-0.92%0.41%33,486,300248,401,00092%7.420.43%7.45-0.12%7.480.13%7.320.77%0.39%
2020-02-207.497.497.317.43-0.93%0.60%2.29%32,031,300236,586,00089%7.39-2.08%7.46-0.73%7.470.58%7.261.09%0.20%
2020-02-197.427.667.407.500.27%-0.57%4.37%34,449,600259,848,00096%7.541.26%7.520.66%7.421.01%7.191.30%-0.04%
2020-02-187.527.557.357.48-0.66%0.42%5.44%46,855,400349,027,000128%7.45-1.56%7.471.10%7.350.89%7.091.60%-0.45%
2020-02-177.557.697.447.53-0.26%-0.49%7.85%41,731,500315,769,000117%7.572.19%7.392.05%7.281.79%6.981.70%-0.76%
2020-02-147.187.597.137.555.15%1.96%9.98%56,679,500419,722,000161%7.413.22%7.242.26%7.162.48%6.870.81%-1.06%
2020-02-137.007.277.007.183.61%0.08%5.43%41,268,200296,044,000122%7.173.09%7.081.54%6.981.94%6.810.07%-1.18%
2020-02-126.937.036.916.93-0.86%-0.42%1.84%24,994,900173,951,00075%6.96-1.04%6.971.01%6.851.03%6.81-0.86%-1.19%
2020-02-116.967.126.966.990.29%-0.60%1.84%24,034,600169,012,00069%7.031.46%6.901.71%6.781.35%6.86-1.21%-1.13%
2020-02-106.827.076.766.971.01%0.56%0.32%31,135,400215,797,00081%6.932.41%6.781.44%6.691.27%6.95-1.35%-1.03%
2020-02-076.776.936.636.901.47%1.95%-2.03%31,464,900212,944,00077%6.771.15%6.691.10%6.61-1.06%7.04-1.11%-0.89%
2020-02-066.606.866.516.803.82%1.63%-4.52%44,010,900294,492,000105%6.691.01%6.621.24%6.68-1.32%7.12-1.40%-0.83%
2020-02-056.586.766.516.55-1.21%-1.12%-9.32%41,221,000273,029,000100%6.621.36%6.53-2.35%6.77-2.55%7.22-2.75%-0.69%
2020-02-046.336.686.306.633.11%1.45%-10.73%47,059,500307,530,00095%6.541.62%6.69-3.67%6.94-3.86%7.43-1.54%-0.36%
2020-02-036.436.496.436.43-9.94%-0.02%-14.76%35,720,000229,707,00070%6.43-10.61%6.95-5.15%7.22-3.63%7.54-1.24%-0.19%
2020-01-237.237.387.057.14-3.38%-0.75%-6.52%33,162,900238,579,00073%7.19-2.38%7.32-2.02%7.49-1.28%7.64-0.38%-0.06%
2020-01-227.307.477.227.391.23%0.28%-3.61%24,084,700177,488,00053%7.37-0.41%7.47-1.53%7.59-0.71%7.67-0.04%-0.03%
2020-01-217.607.637.267.30-4.58%-1.34%-4.82%41,381,000306,166,00090%7.40-2.49%7.59-1.40%7.65-1.65%7.67-0.33%-0.02%
2020-01-207.787.797.497.65-1.67%0.82%-0.58%49,961,800379,088,000113%7.59-2.34%7.70-0.93%7.77-0.10%7.70-0.14%0.02%
2020-01-177.787.847.697.780.39%0.13%0.96%44,466,100345,510,000104%7.77-0.01%7.77-0.79%7.780.32%7.710.03%0.04%
2020-01-167.837.837.717.75-0.39%-0.27%0.60%30,939,800240,429,00071%7.770.05%7.830.60%7.760.38%7.70-0.53%0.06%
2020-01-157.807.857.697.78-1.02%0.17%0.45%29,555,600229,569,00059%7.77-1.31%7.790.44%7.730.47%7.750.07%0.25%
2020-01-147.728.007.727.862.88%-0.13%1.55%99,451,700782,711,000196%7.873.42%7.752.12%7.691.40%7.740.55%0.28%
2020-01-137.607.667.557.640.79%0.39%-0.75%45,337,200345,025,00099%7.610.61%7.590.52%7.59-0.21%7.700.08%0.22%
2020-01-107.677.697.507.58-0.13%0.21%-1.46%29,339,800221,929,00066%7.56-0.26%7.55-0.37%7.60-0.56%7.690.07%0.20%
2020-01-097.547.647.517.590.00%0.08%-1.26%37,057,300281,057,00083%7.581.04%7.58-0.49%7.64-1.53%7.690.00%0.20%