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:
康力电梯( 002367.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2019-08-237.838.547.828.375.28%0.88%7.20%44,070,100365,640,000254%8.304.69%8.163.02%8.042.84%7.812.40%0.73%
2019-08-227.898.057.847.950.89%0.32%4.26%13,767,000109,103,00096%7.930.03%7.921.06%7.820.84%7.630.70%0.48%
2019-08-217.918.027.817.88-0.88%-0.54%4.07%11,270,70089,301,00083%7.920.03%7.840.94%7.750.68%7.570.64%0.39%
2019-08-207.738.107.737.952.71%0.37%5.66%22,241,200176,180,000169%7.923.42%7.771.89%7.701.58%7.521.53%0.30%
2019-08-197.637.787.517.742.25%1.06%4.44%15,148,700116,023,000119%7.660.24%7.620.29%7.581.23%7.410.71%0.10%
2019-08-167.647.737.557.57-1.17%-0.93%2.87%14,205,700108,542,000117%7.640.98%7.600.82%7.490.97%7.360.81%-0.01%
2019-08-157.367.737.337.661.19%1.23%4.93%14,094,800106,654,000117%7.57-0.37%7.541.58%7.420.86%7.300.36%-0.20%
2019-08-147.657.697.527.570.53%-0.33%4.07%14,466,400109,879,000124%7.601.55%7.421.57%7.351.03%7.27-0.23%-0.29%
2019-08-137.257.657.207.532.73%0.68%3.28%19,709,100147,400,000155%7.484.11%7.312.10%7.281.63%7.290.41%-0.34%
2019-08-127.037.336.877.334.71%2.03%0.95%15,154,100108,862,000122%7.181.03%7.16-0.20%7.160.20%7.260.00%-0.52%
2019-08-097.207.256.977.00-1.96%-1.56%-3.59%7,736,50055,012,00064%7.11-0.53%7.170.10%7.150.06%7.26-0.17%-0.66%
2019-08-087.257.257.107.14-0.70%-0.13%-1.83%7,145,90051,085,00058%7.15-1.38%7.160.10%7.14-0.56%7.27-0.18%-0.71%
2019-08-077.297.367.157.19-1.64%-0.81%-1.32%7,985,70057,891,00063%7.251.73%7.160.49%7.18-1.60%7.29-0.23%-0.81%
2019-08-067.007.346.937.312.24%2.58%0.10%15,148,400107,945,000114%7.13-0.03%7.12-1.02%7.30-0.49%7.30-0.46%-0.88%
2019-08-057.097.236.937.150.14%0.31%-2.55%9,662,10068,871,00075%7.130.21%7.20-2.67%7.34-0.03%7.34-0.45%-0.88%
2019-08-027.187.237.017.14-3.38%0.38%-3.12%13,767,70097,934,000104%7.11-3.37%7.39-0.77%7.34-0.53%7.37-1.01%-0.88%
2019-08-017.277.477.257.39-0.54%0.39%-0.74%10,645,50078,359,00082%7.36-2.79%7.450.62%7.380.11%7.45-0.60%-0.81%
2019-07-317.767.807.387.431.23%-1.88%-0.80%23,117,500175,049,000183%7.573.94%7.402.20%7.370.88%7.49-0.74%-0.81%
2019-07-307.147.357.137.342.80%0.75%-2.73%11,541,10084,082,00094%7.291.72%7.24-0.23%7.31-0.42%7.55-1.37%-0.71%
2019-07-297.297.347.117.14-2.19%-0.31%-6.68%10,612,60076,003,00081%7.16-1.68%7.26-1.32%7.34-0.95%7.65-1.42%-0.55%
2019-07-267.387.387.227.30-0.68%0.22%-5.94%9,903,20072,133,00069%7.28-0.53%7.36-0.65%7.41-1.45%7.76-0.65%-0.35%
2019-07-257.457.487.217.35-1.21%0.37%-5.91%13,599,00099,585,00094%7.32-1.99%7.41-0.94%7.52-1.52%7.81-1.11%-0.24%
2019-07-247.457.567.387.440.13%-0.43%-5.82%10,697,80079,932,00071%7.470.32%7.48-1.62%7.63-1.71%7.90-0.95%-0.07%
2019-07-237.437.567.387.430.41%-0.24%-6.85%10,464,80077,941,00063%7.45-0.75%7.60-1.70%7.77-1.87%7.98-0.45%0.13%
2019-07-227.717.767.307.40-3.52%-1.39%-7.64%12,485,50093,696,00073%7.50-3.70%7.73-2.60%7.91-1.43%8.01-0.45%0.24%
2019-07-197.928.027.617.67-2.54%-1.57%-4.70%14,331,200111,663,00083%7.79-1.57%7.94-1.86%8.03-0.39%8.05-0.38%0.37%
2019-07-187.988.037.827.87-2.48%-0.58%-2.59%10,345,10081,894,00061%7.92-2.28%8.09-0.38%8.06-0.36%8.08-0.58%0.51%
2019-07-178.138.238.028.07-0.62%-0.38%-0.69%13,846,300112,172,00073%8.10-1.06%8.120.50%8.09-0.32%8.130.22%0.81%
2019-07-168.198.318.088.12-0.85%-0.83%0.15%15,210,400124,546,00078%8.191.37%8.080.26%8.110.40%8.110.30%0.95%
2019-07-157.938.307.768.190.00%1.40%1.31%22,312,900180,226,000105%8.081.75%8.06-0.65%8.080.22%8.080.57%1.15%