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
2019-06-185.795.875.725.78-0.17%-0.09%-2.25%3,645,90021,091,00063%5.79-0.28%5.83-1.20%5.89-0.66%5.91-0.44%-0.37%
2019-06-175.795.875.755.79-0.52%-0.19%-2.51%2,900,00016,823,00050%5.80-1.41%5.90-0.47%5.93-0.12%5.94-0.60%-0.34%
2019-06-145.955.975.815.82-2.51%-1.09%-2.59%5,157,90030,347,00086%5.88-1.46%5.93-0.55%5.940.61%5.98-0.53%-0.32%
2019-06-135.876.025.835.971.36%-0.02%-0.62%5,874,90035,078,00098%5.970.64%5.960.35%5.90-0.15%6.01-0.53%-0.33%
2019-06-126.036.055.885.89-2.00%-0.72%-2.47%5,467,60032,441,00090%5.93-0.82%5.941.11%5.91-0.29%6.04-1.07%-0.32%
2019-06-115.956.075.866.011.86%0.47%-1.54%7,048,80042,168,000108%5.981.24%5.88-0.10%5.93-0.32%6.10-1.09%-0.23%
2019-06-105.756.055.705.903.15%-0.15%-4.39%6,625,70039,150,00083%5.912.07%5.88-0.54%5.95-1.13%6.170.39%-0.15%
2019-06-065.996.005.665.72-4.51%-1.19%-6.95%10,662,80061,729,000117%5.79-4.06%5.92-3.02%6.02-2.48%6.150.36%-0.38%
2019-06-056.166.175.925.99-1.16%-0.73%-2.20%5,693,70034,357,00062%6.03-1.21%6.10-1.76%6.17-0.98%6.13-0.13%-0.71%
2019-06-046.176.216.056.06-1.94%-0.79%-1.19%3,501,60021,388,00038%6.11-1.47%6.21-0.43%6.23-1.14%6.13-0.10%-0.83%
2019-06-036.346.346.136.18-1.90%-0.31%0.67%3,469,80021,511,00037%6.20-1.40%6.24-0.40%6.30-0.27%6.14-0.11%-0.92%
2019-05-316.236.366.236.301.12%0.21%2.51%4,912,30030,885,00051%6.291.16%6.26-0.95%6.321.72%6.15-0.41%-1.10%
2019-05-306.206.306.156.230.16%0.24%0.96%5,914,30036,760,00059%6.22-1.10%6.32-0.30%6.211.65%6.17-0.63%-1.16%
2019-05-296.376.386.206.22-2.05%-1.02%0.16%6,018,60037,818,00060%6.28-1.97%6.342.24%6.110.20%6.21-0.40%-1.13%
2019-05-286.456.506.346.35-2.31%-0.94%1.84%9,593,10061,487,00098%6.411.36%6.202.80%6.100.59%6.24-0.22%-1.14%
2019-05-276.226.656.106.505.35%2.78%4.02%19,195,400121,385,000202%6.326.50%6.032.13%6.061.10%6.25-0.24%-1.22%
2019-05-245.626.175.626.179.98%3.91%-1.50%16,503,20097,998,000193%5.942.98%5.91-0.79%6.00-1.98%6.26-1.96%-1.27%
2019-05-236.086.085.595.61-7.58%-2.71%-12.19%15,128,70087,228,000196%5.77-6.32%5.95-4.11%6.12-4.51%6.39-2.93%-1.19%
2019-05-226.236.276.036.07-3.50%-1.38%-7.78%6,442,30039,653,000104%6.16-1.08%6.21-2.38%6.41-1.66%6.58-1.32%-0.97%
2019-05-216.216.296.176.292.61%1.09%-5.70%5,661,20035,225,00090%6.22-0.26%6.36-2.59%6.51-1.39%6.67-1.02%-0.92%
2019-05-206.506.516.116.13-6.13%-1.73%-9.04%8,863,80055,288,000139%6.24-6.13%6.53-3.12%6.61-2.35%6.74-1.91%-0.92%
2019-05-176.816.856.456.53-3.97%-1.73%-4.95%6,472,60043,011,000104%6.65-2.48%6.74-0.56%6.77-0.81%6.87-0.94%-0.84%
2019-05-166.776.906.746.800.44%-0.21%-1.95%6,385,00043,508,000103%6.810.81%6.78-0.28%6.82-0.12%6.94-0.35%-0.83%
2019-05-156.736.826.686.771.35%0.16%-2.72%5,492,10037,122,00087%6.760.15%6.80-0.73%6.83-0.61%6.96-0.52%-0.95%
2019-05-146.786.886.646.68-3.05%-1.02%-4.50%5,812,80039,232,00090%6.75-2.39%6.85-0.70%6.87-0.58%7.00-0.99%-1.08%
2019-05-136.916.996.866.89-1.29%-0.35%-2.48%3,946,10027,283,00059%6.910.22%6.89-0.16%6.91-0.76%7.07-0.76%-1.02%
2019-05-106.866.996.706.982.35%1.17%-1.95%5,195,70035,845,00075%6.900.53%6.90-0.13%6.96-0.90%7.12-1.21%-0.95%
2019-05-096.946.946.806.82-1.73%-0.63%-5.36%3,650,30025,052,00049%6.86-0.95%6.91-1.14%7.03-0.27%7.21-0.72%-0.84%
2019-05-086.777.006.736.940.29%0.16%-4.38%6,951,80048,166,00090%6.930.07%6.99-1.24%7.05-0.54%7.26-0.83%-0.77%
2019-05-076.997.076.766.920.00%-0.06%-5.45%5,917,70040,976,00077%6.92-2.15%7.08-0.39%7.08-1.17%7.32-0.97%-0.69%