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
2019-03-256.656.796.506.57-1.05%-0.74%4.12%45,240,000299,430,000116%6.620.99%6.560.96%6.501.37%6.310.98%0.25%
2019-03-226.496.666.406.643.27%1.31%6.26%51,295,900336,170,000138%6.550.80%6.490.85%6.411.15%6.250.99%0.14%
2019-03-216.426.636.416.430.16%-1.11%3.91%50,562,500328,778,000137%6.501.45%6.441.75%6.341.67%6.190.36%0.03%
2019-03-206.416.516.336.420.16%0.17%4.12%40,258,100257,998,000111%6.410.14%6.331.30%6.231.40%6.170.31%0.07%
2019-03-196.336.516.286.411.26%0.16%4.28%50,456,400322,914,000143%6.403.11%6.252.70%6.151.72%6.150.44%0.07%
2019-03-185.946.405.946.336.57%1.98%3.43%57,033,500354,001,000163%6.214.46%6.082.32%6.041.43%6.120.05%0.07%
2019-03-155.915.995.895.940.51%-0.03%-2.89%17,721,200105,294,00050%5.940.32%5.95-0.27%5.96-0.67%6.12-0.08%0.12%
2019-03-145.996.015.865.91-1.50%-0.22%-3.46%28,587,300169,331,00080%5.92-0.72%5.96-0.17%6.00-1.58%6.12-0.21%0.14%
2019-03-135.946.065.866.000.50%0.57%-2.20%33,385,500199,165,00098%5.97-0.43%5.97-0.95%6.09-0.86%6.14-0.13%0.16%
2019-03-125.986.055.925.97-0.17%-0.37%-2.82%31,226,800187,112,00093%5.990.62%6.03-2.10%6.15-0.70%6.14-0.20%0.18%
2019-03-115.906.035.905.98-0.33%0.42%-2.84%27,185,200161,883,00081%5.96-2.23%6.16-1.19%6.19-0.55%6.16-0.15%0.21%
2019-03-086.316.325.956.00-5.96%-1.49%-2.66%49,519,500301,612,000149%6.09-4.43%6.23-1.00%6.22-0.30%6.16-0.08%0.25%
2019-03-076.356.506.276.381.11%0.11%3.42%40,645,600259,039,000145%6.371.64%6.291.04%6.240.92%6.170.70%0.29%
2019-03-066.326.336.216.31-0.47%0.64%3.00%29,781,800186,743,000117%6.270.67%6.230.73%6.190.77%6.130.38%0.24%
2019-03-056.196.356.096.342.76%1.80%3.88%38,058,500237,033,000162%6.230.39%6.180.80%6.140.52%6.100.44%0.24%
2019-03-046.146.366.096.171.31%-0.55%1.55%46,850,400290,682,000222%6.202.70%6.141.71%6.110.73%6.080.56%0.26%
2019-03-016.056.095.996.091.00%0.81%0.79%18,327,800110,722,00097%6.040.10%6.03-0.50%6.060.13%6.040.07%0.30%
2019-02-285.986.105.956.030.50%-0.08%-0.13%15,633,00094,344,00087%6.040.17%6.06-0.17%6.060.15%6.040.03%0.38%
2019-02-276.066.125.976.00-1.48%-0.41%-0.60%26,877,800161,928,000152%6.03-1.38%6.070.02%6.050.00%6.040.00%0.49%
2019-02-266.156.226.046.09-0.81%-0.31%0.89%30,887,000188,674,000189%6.110.53%6.070.85%6.050.43%6.040.17%0.52%
2019-02-255.986.155.976.142.85%1.04%1.89%30,339,100184,361,000201%6.082.27%6.021.06%6.020.25%6.030.25%0.55%
2019-02-225.925.985.895.970.34%0.47%-0.68%10,261,20060,972,00077%5.94-0.03%5.96-0.62%6.01-0.07%6.010.28%0.52%
2019-02-216.026.025.855.95-0.67%0.10%-0.73%12,484,60074,213,00090%5.94-0.79%5.99-0.73%6.01-0.18%5.990.23%0.49%
2019-02-206.016.045.955.990.17%-0.02%0.17%9,165,50054,907,00068%5.99-0.83%6.040.12%6.02-0.03%5.980.39%0.45%
2019-02-196.106.115.975.98-2.13%-1.01%0.39%14,140,70085,426,000106%6.04-0.25%6.030.20%6.02-0.18%5.960.63%0.38%
2019-02-185.926.155.926.113.04%0.89%3.21%20,130,700121,920,000156%6.061.63%6.020.37%6.030.28%5.920.90%0.29%
2019-02-155.996.005.935.93-1.17%-0.49%1.07%9,141,90054,473,00072%5.96-0.72%6.00-0.66%6.020.59%5.870.91%0.17%
2019-02-146.036.055.956.000.00%-0.03%3.20%11,932,40071,616,00087%6.00-0.22%6.040.08%5.980.66%5.811.17%-0.01%
2019-02-136.026.105.976.000.17%-0.25%4.40%16,164,90097,233,000100%6.02-1.07%6.031.17%5.941.02%5.750.31%-0.29%
2019-02-126.006.205.965.990.00%-1.48%4.56%17,860,100108,593,000115%6.081.77%5.962.11%5.881.94%5.730.39%-0.35%