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:
金卡智能( 300349.SZ 深证)
板块 :专用设备制造_h   
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
2019-06-1717.8317.9017.1617.52-1.74%0.59%-2.27%5,719,60099,626,000147%17.42-3.38%17.77-2.15%17.95-0.78%17.93-0.46%0.14%
2019-06-1418.2318.3517.7217.83-2.73%-1.09%-1.00%2,924,90052,728,00080%18.03-1.02%18.16-0.14%18.090.15%18.010.04%0.19%
2019-06-1318.1018.3518.0318.331.10%0.64%1.82%2,822,70051,409,00077%18.21-0.12%18.190.61%18.060.17%18.000.08%0.18%
2019-06-1218.2518.4318.0518.13-1.52%-0.57%0.79%3,245,90059,187,00087%18.230.51%18.080.51%18.030.32%17.990.02%0.17%
2019-06-1117.8718.4517.6918.413.02%1.48%2.37%5,680,600103,060,000143%18.141.60%17.980.49%17.970.39%17.980.40%0.18%
2019-06-1017.7918.1817.5017.870.96%0.07%-0.23%4,151,20074,126,000101%17.860.08%17.90-0.12%17.90-0.14%17.910.75%0.11%
2019-06-0618.0918.0917.7017.70-1.61%-0.80%-0.44%2,737,30048,842,00062%17.84-0.93%17.92-0.11%17.93-0.07%17.780.14%-0.09%
2019-06-0518.1918.2317.9017.990.22%-0.12%1.33%2,598,90046,809,00059%18.010.60%17.940.05%17.94-0.03%17.75-0.01%-0.13%
2019-06-0417.9118.1017.6817.950.22%0.26%1.09%3,122,70055,910,00068%17.90-0.07%17.93-0.04%17.95-0.25%17.760.11%-0.12%
2019-06-0317.8218.1717.6817.910.62%-0.04%0.98%4,785,70085,747,000104%17.92-0.23%17.94-0.20%17.990.41%17.740.34%-0.17%
2019-05-3118.1818.2417.7817.80-1.66%-0.89%0.70%4,493,20080,694,000100%17.960.16%17.97-0.34%17.921.36%17.680.03%-0.30%
2019-05-3017.9218.1117.6818.100.22%0.94%2.43%3,384,40060,687,00075%17.93-0.53%18.030.72%17.680.31%17.67-0.09%-0.45%
2019-05-2917.9918.1617.9018.060.22%0.19%2.12%3,450,30062,194,00078%18.03-0.41%17.901.91%17.620.03%17.69-0.05%-0.52%
2019-05-2817.9618.2417.9018.020.33%-0.45%1.84%5,488,70099,349,000125%18.102.43%17.571.01%17.620.59%17.690.14%-0.61%
2019-05-2716.9218.1816.8517.966.08%1.64%1.65%6,456,500114,093,000151%17.673.56%17.39-0.13%17.510.52%17.67-0.25%-0.76%
2019-05-2417.2517.6416.7316.93-2.76%-0.78%-4.42%7,101,900121,183,000168%17.06-2.68%17.42-1.66%17.42-1.35%17.71-1.24%-0.86%
2019-05-2317.9917.9917.3117.41-3.60%-0.70%-2.93%3,754,20065,823,00093%17.53-2.30%17.710.55%17.66-0.61%17.94-0.28%-0.88%
2019-05-2217.6618.1717.6018.062.09%0.64%0.41%3,859,20069,254,00098%17.951.75%17.610.01%17.77-0.20%17.990.03%-1.01%
2019-05-2117.3117.8317.2517.692.25%0.30%-1.61%3,677,40064,860,00089%17.642.18%17.61-0.81%17.81-0.43%17.98-0.32%-1.21%
2019-05-2017.7017.7217.0517.30-1.54%0.23%-4.09%3,931,50067,858,00087%17.26-3.62%17.75-1.74%17.88-1.00%18.04-0.94%-1.41%
2019-05-1718.0918.3017.5117.57-3.46%-1.89%-3.51%4,327,30077,494,00087%17.91-1.52%18.07-0.32%18.07-0.78%18.21-1.46%-1.62%
2019-05-1618.3418.3418.1018.20-0.38%0.09%-1.50%2,965,70053,929,00056%18.180.03%18.130.18%18.210.12%18.48-0.84%-1.63%
2019-05-1518.2018.2918.0518.271.22%0.50%-1.96%3,264,40059,343,00061%18.180.84%18.09-0.69%18.190.34%18.64-0.99%-1.64%
2019-05-1417.7518.2317.6118.050.89%0.13%-4.10%3,411,90061,505,00061%18.03-0.31%18.22-0.05%18.12-0.13%18.82-1.36%-1.66%
2019-05-1318.4518.4517.8417.89-3.71%-1.07%-6.24%4,386,80079,326,00076%18.08-1.93%18.230.37%18.15-0.81%19.08-1.23%-1.58%
2019-05-1018.3018.7417.9718.583.22%0.76%-3.82%5,702,900105,155,000101%18.442.08%18.160.58%18.30-1.88%19.32-1.37%-1.47%
2019-05-0917.7118.3417.6818.000.50%-0.35%-8.10%3,463,80062,566,00061%18.060.85%18.06-1.31%18.65-1.44%19.59-1.66%-1.33%
2019-05-0817.8618.3417.5817.91-0.72%0.00%-10.07%5,004,60089,631,00083%17.91-1.40%18.30-3.15%18.92-2.04%19.92-1.92%-1.14%
2019-05-0718.4118.6417.7118.04-1.80%-0.69%-11.16%6,559,600119,152,000109%18.17-2.27%18.89-2.68%19.31-2.82%20.31-2.29%-0.92%
2019-05-0619.0019.3718.0018.370.00%-1.16%-11.61%9,659,000179,522,000163%18.59-6.98%19.41-4.33%19.87-3.73%20.78-3.04%-0.68%