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
2020-08-044.885.084.854.971.84%-0.30%1.84%8,421,70041,978,000139%4.993.21%4.881.82%4.841.40%4.88-0.39%-0.47%
2020-08-034.784.914.774.882.09%1.04%-0.39%6,525,10031,519,00099%4.831.66%4.790.63%4.770.91%4.90-0.02%-0.44%
2020-07-314.714.814.704.781.06%0.61%-2.45%5,021,30023,856,00074%4.75-0.38%4.760.08%4.73-0.76%4.900.18%-0.43%
2020-07-304.834.844.734.73-1.66%-0.82%-3.29%4,324,80020,624,00061%4.770.27%4.750.91%4.77-1.20%4.89-0.35%-0.46%
2020-07-294.724.844.654.811.69%1.14%-2.00%4,569,80021,736,00059%4.760.59%4.71-1.22%4.83-1.83%4.91-1.27%-0.42%
2020-07-284.704.794.664.731.50%0.04%-4.85%3,119,90014,752,00034%4.731.37%4.77-1.73%4.92-1.13%4.97-1.37%-0.22%
2020-07-274.804.804.614.66-2.10%-0.09%-7.54%5,544,90025,863,00050%4.66-3.97%4.85-2.88%4.97-0.36%5.04-0.61%0.05%
2020-07-244.975.054.724.76-4.23%-2.00%-6.13%8,106,60039,375,00071%4.86-2.53%5.00-1.36%4.990.48%5.07-0.47%0.16%
2020-07-235.075.104.914.97-2.74%-0.26%-2.45%7,789,60038,818,00068%4.98-3.17%5.070.70%4.970.06%5.10-0.39%0.27%
2020-07-225.155.225.055.11-0.78%-0.70%-0.10%8,304,50042,739,00071%5.151.62%5.032.59%4.96-0.84%5.120.00%0.41%
2020-07-214.935.244.905.155.10%1.70%0.68%11,387,80057,669,00092%5.064.61%4.900.95%5.00-1.65%5.12-0.10%0.53%
2020-07-204.714.944.704.904.03%1.22%-4.30%7,003,90033,908,00051%4.842.05%4.86-3.17%5.09-0.70%5.120.04%0.66%
2020-07-174.844.884.664.71-2.89%-0.72%-7.97%8,564,50040,629,00055%4.74-4.39%5.02-3.39%5.12-1.02%5.12-0.10%0.78%
2020-07-165.065.084.844.85-3.39%-2.26%-5.33%10,488,40052,047,00070%4.96-4.36%5.19-0.73%5.18-0.67%5.120.10%0.84%
2020-07-155.255.405.015.02-5.99%-3.24%-1.91%16,979,20088,080,000122%5.19-2.83%5.230.08%5.210.15%5.120.69%0.87%
2020-07-145.205.445.175.342.89%0.02%5.06%17,164,20091,635,000134%5.343.89%5.231.18%5.201.09%5.081.32%0.87%
2020-07-135.115.215.075.191.37%0.99%3.45%12,217,90062,793,00097%5.14-0.33%5.170.02%5.150.69%5.020.56%0.79%
2020-07-105.225.245.105.12-1.92%-0.70%2.63%11,743,90060,552,00094%5.16-0.81%5.170.31%5.110.77%4.990.54%0.84%
2020-07-095.175.265.125.220.77%0.42%5.20%13,522,90070,287,000105%5.201.15%5.151.36%5.071.08%4.961.04%1.00%
2020-07-085.085.205.065.181.97%0.80%5.48%13,402,70068,882,000103%5.140.41%5.081.18%5.021.21%4.911.22%1.04%
2020-07-075.145.245.015.08-1.17%-0.74%4.70%17,300,00088,541,000131%5.122.18%5.021.76%4.961.91%4.851.19%1.05%
2020-07-064.885.274.875.145.33%2.62%7.19%20,420,300102,292,000169%5.012.79%4.932.20%4.871.27%4.801.20%0.89%
2020-07-034.824.944.784.881.46%0.14%3.00%9,865,30048,075,00092%4.871.25%4.831.24%4.81-0.31%4.740.55%0.73%
2020-07-024.804.874.754.810.00%-0.06%2.08%7,910,90038,078,00078%4.810.29%4.77-0.33%4.820.50%4.710.41%0.65%
2020-07-014.714.884.684.812.34%0.23%2.49%10,899,70052,306,000114%4.801.96%4.79-0.89%4.800.91%4.690.64%0.62%
2020-06-304.814.834.604.70-1.67%-0.15%0.79%11,136,90052,422,000123%4.71-2.85%4.830.17%4.750.53%4.660.58%0.57%
2020-06-295.005.004.744.78-4.78%-1.34%3.11%11,682,90056,604,000144%4.85-0.98%4.821.62%4.731.11%4.641.07%0.51%
2020-06-244.755.124.705.027.04%2.60%9.44%17,903,20087,598,000242%4.893.84%4.742.86%4.682.52%4.592.12%0.44%
2020-06-234.684.834.584.690.21%-0.47%4.41%14,873,10070,076,000237%4.712.19%4.612.40%4.562.10%4.491.38%0.27%
2020-06-224.324.764.294.680.00%1.50%5.62%16,680,40076,917,000323%4.617.26%4.504.84%4.473.62%4.431.35%0.19%