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
2019-09-126.496.546.446.500.93%0.20%0.74%5,149,00033,400,00065%6.490.51%6.48-0.55%6.52-0.38%6.450.30%0.16%
2019-09-116.526.536.406.44-0.77%-0.22%0.11%5,969,20038,524,00075%6.45-0.46%6.51-0.47%6.540.26%6.430.31%0.10%
2019-09-106.586.596.446.49-1.22%0.09%1.20%6,619,90042,926,00082%6.48-1.40%6.54-0.55%6.530.32%6.410.34%0.00%
2019-09-096.616.696.516.57-0.15%-0.09%2.80%8,063,50053,028,000100%6.580.27%6.580.89%6.500.76%6.390.52%-0.07%
2019-09-066.546.626.456.580.77%0.34%3.49%6,769,10044,390,00086%6.56-0.52%6.520.74%6.460.75%6.360.41%-0.16%
2019-09-056.586.696.516.53-0.31%-0.94%3.13%10,361,30068,297,000132%6.592.30%6.471.51%6.411.12%6.330.68%-0.23%
2019-09-046.276.596.276.553.97%1.64%4.15%13,239,00085,317,000170%6.442.09%6.381.16%6.341.02%6.290.43%-0.34%
2019-09-036.316.366.286.30-0.32%-0.19%0.61%5,528,20034,895,00069%6.310.03%6.300.38%6.270.14%6.26-0.38%-0.42%
2019-09-026.306.366.256.320.16%0.16%0.54%8,147,60051,408,00092%6.310.30%6.280.50%6.260.34%6.29-0.60%-0.33%
2019-08-306.226.386.206.311.77%0.30%-0.22%9,612,20060,473,000102%6.291.27%6.250.26%6.240.16%6.32-0.38%-0.26%
2019-08-296.256.266.176.20-0.48%-0.19%-2.33%5,363,20033,318,00058%6.21-0.05%6.230.06%6.23-0.10%6.35-0.38%-0.23%
2019-08-286.216.276.156.230.16%0.24%-2.23%7,071,20043,946,00074%6.22-0.69%6.23-0.22%6.24-0.27%6.37-0.64%-0.24%
2019-08-276.276.356.206.22-0.16%-0.61%-3.01%8,603,70053,844,00088%6.260.94%6.240.08%6.26-0.78%6.41-0.40%-0.33%
2019-08-266.116.286.106.23-0.64%0.48%-3.25%5,977,30037,061,00062%6.20-0.90%6.24-0.45%6.30-1.15%6.44-0.37%-0.61%
2019-08-236.326.326.216.27-0.48%0.22%-2.99%7,792,30048,746,00079%6.260.16%6.27-1.06%6.38-0.69%6.46-0.29%-0.88%
2019-08-226.286.336.166.300.32%0.86%-2.81%8,348,80052,145,00085%6.25-0.56%6.33-1.48%6.42-0.70%6.48-0.34%-1.04%
2019-08-216.306.426.196.28-1.57%-0.02%-3.44%13,859,90087,052,000139%6.28-2.45%6.43-1.46%6.47-1.36%6.50-0.46%-1.15%
2019-08-206.586.596.326.38-2.15%-0.92%-2.36%13,298,00085,623,000133%6.44-1.99%6.52-0.78%6.56-0.61%6.530.59%-1.20%
2019-08-196.576.736.456.52-0.15%-0.76%0.37%13,159,40086,454,000135%6.57-0.33%6.57-0.59%6.600.09%6.500.12%-1.37%
2019-08-166.696.746.526.53-1.80%-0.94%0.65%6,941,20045,758,00071%6.590.47%6.610.03%6.590.27%6.49-0.12%-1.46%
2019-08-156.406.676.316.651.06%1.36%2.37%6,968,10045,716,00070%6.56-1.53%6.610.21%6.570.28%6.50-0.51%-1.49%
2019-08-146.656.796.576.580.00%-1.25%0.78%9,625,30064,132,00092%6.661.23%6.600.95%6.550.61%6.53-1.49%-1.51%
2019-08-136.576.666.506.580.00%-0.03%-0.72%5,997,00039,475,00044%6.580.77%6.530.43%6.511.45%6.63-3.27%-1.56%
2019-08-126.346.676.256.583.13%0.73%-3.97%8,918,90058,259,00051%6.530.63%6.510.17%6.42-0.06%6.85-3.03%-1.22%
2019-08-096.636.636.356.38-3.33%-1.71%-9.71%6,574,00042,672,00033%6.49-0.03%6.501.74%6.42-0.37%7.07-1.89%-0.67%
2019-08-086.556.696.366.601.23%1.65%-8.36%10,570,00068,634,00047%6.49-0.08%6.38-0.19%6.45-1.00%7.20-1.45%-0.27%
2019-08-076.236.796.226.525.67%0.34%-10.78%16,156,500104,987,00067%6.505.44%6.40-0.23%6.51-2.69%7.31-0.91%0.07%
2019-08-066.206.266.066.17-4.34%0.11%-16.34%13,633,50084,027,00055%6.16-5.42%6.41-3.71%6.69-5.40%7.38-1.11%0.16%
2019-08-056.706.776.346.45-3.73%-1.01%-13.52%12,759,20083,143,00057%6.52-2.28%6.66-2.85%7.08-4.13%7.46-0.79%0.25%
2019-08-026.706.766.536.700.00%0.48%-10.87%7,948,00052,995,00037%6.67-1.74%6.85-4.71%7.38-2.04%7.52-0.45%0.25%