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:
嘉凯城( 000918.SZ 深证)
板块 :农业   
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
2019-12-066.626.626.466.50-1.52%-0.03%-1.20%6,823,00044,364,00096%6.50-2.23%6.61-0.18%6.560.00%6.58-0.02%0.12%
2019-12-056.706.756.586.60-1.05%-0.75%0.30%6,746,10044,860,000100%6.65-0.35%6.621.04%6.560.03%6.580.15%0.10%
2019-12-046.626.726.576.670.60%-0.04%1.52%6,616,40044,149,000103%6.672.17%6.550.80%6.56-0.33%6.570.08%0.08%
2019-12-036.436.656.336.633.43%1.52%0.99%6,284,80041,046,00096%6.530.90%6.50-0.48%6.58-0.09%6.57-0.05%0.07%
2019-12-026.556.626.406.41-1.38%-0.97%-2.41%8,610,90055,739,000131%6.47-0.46%6.53-1.67%6.59-0.15%6.57-0.14%0.03%
2019-11-296.696.696.446.50-1.66%-0.05%-1.17%6,744,40043,859,000114%6.50-2.34%6.64-0.36%6.60-0.05%6.580.03%0.01%
2019-11-286.706.756.606.61-1.64%-0.74%0.53%5,247,00034,941,00095%6.66-1.16%6.670.83%6.600.26%6.580.35%-0.04%
2019-11-276.586.806.586.721.66%-0.25%2.56%8,594,80057,905,000156%6.742.64%6.611.35%6.580.57%6.550.55%-0.12%
2019-11-266.526.626.496.611.38%0.70%1.44%5,784,30037,968,000114%6.560.80%6.520.15%6.550.00%6.520.14%-0.25%
2019-11-256.516.656.416.520.00%0.12%0.20%8,490,60055,295,000174%6.510.40%6.51-0.69%6.55-0.02%6.510.06%-0.33%
2019-11-226.506.576.306.52-0.31%0.52%0.26%4,571,80029,651,000100%6.49-0.81%6.56-0.35%6.550.12%6.50-0.15%-0.43%
2019-11-216.546.606.496.54-0.46%0.02%0.41%4,059,20026,545,00090%6.54-1.21%6.580.18%6.540.38%6.51-0.06%-0.44%
2019-11-206.606.716.556.57-0.30%-0.74%0.81%6,485,10042,922,000141%6.620.84%6.571.09%6.510.60%6.52-0.03%-0.47%
2019-11-196.436.646.406.592.49%0.40%1.09%5,964,80039,155,000121%6.562.10%6.500.93%6.480.42%6.52-0.44%-0.55%
2019-11-186.406.476.406.430.16%0.02%-1.80%2,159,90013,885,00041%6.43-0.09%6.44-0.09%6.45-0.16%6.55-0.38%-0.57%
2019-11-156.496.496.386.42-1.38%-0.23%-2.33%4,114,50026,475,00075%6.44-0.09%6.44-0.20%6.46-0.43%6.57-0.39%-0.55%
2019-11-146.476.566.286.510.46%1.07%-1.35%6,353,40040,925,000118%6.44-0.25%6.46-0.28%6.49-0.52%6.60-0.51%-0.51%
2019-11-136.556.556.416.48-0.15%0.36%-2.31%2,830,50018,276,00055%6.46-0.34%6.47-0.60%6.52-0.49%6.63-0.67%-0.43%
2019-11-126.556.566.436.490.31%0.17%-2.82%3,756,50024,340,00067%6.48-0.02%6.51-0.44%6.55-0.83%6.68-0.68%-0.34%
2019-11-116.606.616.426.47-1.97%-0.15%-3.78%5,168,20033,491,00085%6.48-1.54%6.54-0.67%6.61-0.74%6.72-0.93%-0.25%
2019-11-086.586.636.546.600.30%0.29%-2.76%4,331,30028,504,00065%6.580.15%6.59-0.83%6.66-0.42%6.79-0.29%-0.12%
2019-11-076.506.666.466.580.61%0.14%-3.33%5,222,20034,317,00078%6.57-0.36%6.64-0.75%6.68-0.52%6.81-0.40%-0.08%
2019-11-066.736.786.466.54-2.97%-0.83%-4.30%9,697,00063,955,000145%6.60-2.21%6.69-1.33%6.72-1.39%6.83-0.83%-0.02%
2019-11-056.826.836.626.74-1.17%-0.06%-2.19%7,838,40052,864,000122%6.74-1.25%6.78-0.47%6.81-0.80%6.89-0.58%0.09%
2019-11-046.836.886.806.82-0.15%-0.13%-1.60%3,773,50025,768,00055%6.830.25%6.81-0.53%6.87-0.59%6.93-0.23%0.22%
2019-11-016.776.886.736.831.04%0.26%-1.68%3,374,50022,988,00042%6.810.22%6.85-0.57%6.91-0.07%6.950.06%0.36%
2019-10-316.776.896.756.76-0.88%-0.54%-2.64%3,501,40023,798,00041%6.80-1.36%6.89-0.72%6.92-0.13%6.940.27%0.40%
2019-10-306.887.016.806.82-0.87%-1.03%-1.50%7,351,70050,663,00080%6.89-0.51%6.94-0.03%6.92-0.30%6.920.20%0.42%
2019-10-297.017.066.866.88-1.85%-0.66%-0.43%7,722,60053,486,00086%6.93-0.76%6.940.07%6.95-0.36%6.910.23%0.42%
2019-10-286.907.056.847.010.00%0.44%1.68%10,937,50076,331,000128%6.981.60%6.940.04%6.97-0.06%6.890.38%0.35%