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:
金科文化( 300459.SZ 深证)
板块 :次新股   
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
2019-12-052.862.922.862.881.05%-0.10%-2.57%38,993,100112,418,00067%2.881.12%2.85-0.04%2.86-0.24%2.96-0.91%-0.10%
2019-12-042.802.902.782.850.71%-0.04%-4.46%35,993,300102,632,00052%2.851.71%2.85-0.52%2.87-0.90%2.98-2.04%0.10%
2019-12-032.842.842.762.83-1.05%0.96%-7.06%41,218,400115,515,00044%2.80-2.54%2.86-1.28%2.90-2.03%3.05-0.10%0.78%
2019-12-022.942.942.842.86-2.72%-0.56%-6.17%52,486,200150,945,00052%2.88-0.86%2.90-1.16%2.96-0.51%3.050.13%0.95%
2019-11-292.912.942.842.941.03%1.34%-3.42%41,476,900120,318,00041%2.90-0.82%2.93-1.94%2.97-1.30%3.040.07%0.80%
2019-11-282.952.972.902.91-1.36%-0.51%-4.34%38,128,800111,508,00039%2.93-1.12%2.99-0.10%3.01-0.82%3.040.17%0.66%
2019-11-273.033.052.922.95-2.64%-0.27%-2.86%63,495,900187,804,00067%2.96-2.63%2.99-1.45%3.04-2.10%3.040.20%0.48%
2019-11-262.953.162.913.033.41%-0.26%-0.03%95,470,300290,082,000107%3.042.57%3.04-0.49%3.100.42%3.030.50%0.21%
2019-11-253.083.092.912.93-3.62%-1.08%-2.85%66,865,900198,057,00078%2.96-4.11%3.05-2.62%3.090.33%3.020.37%-0.11%
2019-11-223.083.183.023.04-2.88%-1.59%1.16%91,722,100283,352,000116%3.090.55%3.130.93%3.080.56%3.010.67%-0.20%
2019-11-213.053.182.993.130.64%1.89%4.86%127,593,400391,976,000173%3.07-3.52%3.110.91%3.060.76%2.991.05%-0.27%
2019-11-203.150.000.003.111.30%-2.32%5.28%242,421,300771,968,000381%3.186.67%3.085.81%3.046.00%2.954.79%-0.40%
2019-11-192.773.072.763.0710.04%2.85%8.90%127,362,800380,224,000267%2.996.34%2.915.13%2.874.14%2.821.55%-0.91%
2019-11-182.742.882.742.792.57%-0.61%0.50%52,999,200148,767,000118%2.813.12%2.771.54%2.750.99%2.78-1.39%-1.10%
2019-11-152.732.752.702.72-1.09%-0.07%-3.37%24,346,30066,269,00047%2.72-0.18%2.72-0.18%2.73-0.77%2.82-1.33%-0.94%
2019-11-142.722.752.702.750.36%0.84%-3.61%28,929,80078,896,00051%2.730.11%2.730.11%2.75-0.62%2.85-1.62%-0.81%
2019-11-132.762.772.692.74-1.44%0.59%-5.52%32,412,50088,279,00050%2.72-0.44%2.73-1.12%2.76-0.18%2.90-2.46%-0.71%
2019-11-122.712.782.672.783.35%1.61%-6.49%39,055,000106,856,00048%2.740.66%2.76-0.83%2.77-0.86%2.97-2.68%-0.41%
2019-11-112.802.802.682.69-3.93%-1.03%-11.95%42,208,500114,720,00040%2.72-3.51%2.78-0.32%2.79-2.41%3.06-0.55%-0.03%
2019-11-082.822.872.782.800.00%-0.60%-8.85%40,285,700113,492,00036%2.820.64%2.79-0.50%2.86-1.62%3.07-0.07%-0.08%
2019-11-072.762.852.742.802.19%0.04%-8.91%54,751,700153,264,00048%2.801.38%2.80-2.78%2.91-2.12%3.07-0.20%-0.03%
2019-11-062.842.862.712.74-3.52%-0.76%-11.04%61,732,900170,428,00054%2.76-2.78%2.88-3.00%2.97-3.26%3.08-0.39%0.03%
2019-11-052.922.932.792.84-2.74%0.00%-8.15%76,838,500218,203,00069%2.84-5.37%2.97-2.88%3.07-3.03%3.09-0.29%0.14%
2019-11-043.093.112.922.92-5.19%-2.70%-5.84%91,777,400275,386,00086%3.00-2.79%3.06-2.67%3.17-0.10%3.100.19%0.26%
2019-11-013.063.133.033.080.65%-0.23%-0.48%66,165,700204,237,00063%3.09-0.23%3.14-2.00%3.170.35%3.10-0.07%0.30%
2019-10-313.103.193.033.06-4.67%-1.10%-1.19%103,551,400320,428,00096%3.09-3.28%3.210.38%3.160.29%3.10-0.58%0.47%
2019-10-303.093.353.073.211.26%0.34%3.05%162,623,700520,295,000149%3.20-2.08%3.201.17%3.151.22%3.120.52%0.68%
2019-10-293.023.383.013.173.26%-2.97%2.29%225,176,700735,702,000225%3.276.24%3.165.16%3.114.15%3.101.18%0.71%
2019-10-283.173.172.993.075.50%-0.16%0.23%138,411,000425,661,000137%3.085.49%3.003.02%2.991.60%3.06-1.07%0.76%
2019-10-252.882.972.852.910.00%-0.17%-6.01%52,597,100153,314,00044%2.920.90%2.92-0.95%2.94-1.54%3.100.42%1.30%