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
2020-07-103.703.753.603.61-4.50%-1.20%3.35%181,243,200662,345,00081%3.65-1.08%3.630.92%3.571.48%3.490.61%1.43%
2020-07-093.533.873.513.785.59%2.33%8.87%242,663,200896,466,000112%3.695.00%3.592.51%3.522.03%3.471.49%1.54%
2020-07-083.443.613.413.584.68%1.76%4.65%205,011,300721,312,00097%3.52-0.96%3.501.48%3.451.05%3.421.06%1.42%
2020-07-073.523.683.423.42-1.72%-3.72%1.03%245,556,900872,305,000124%3.553.50%3.452.10%3.410.95%3.391.47%1.33%
2020-07-063.353.543.303.483.26%1.40%4.32%201,431,000691,229,000107%3.432.75%3.380.93%3.38-1.23%3.341.24%1.23%
2020-07-033.263.433.263.370.60%0.90%2.28%180,734,300603,727,00094%3.34-0.83%3.35-0.83%3.42-0.15%3.300.67%1.20%
2020-07-023.293.483.263.352.13%-0.53%2.35%195,313,200657,879,000101%3.370.69%3.38-2.20%3.431.00%3.270.99%1.32%
2020-07-013.393.463.253.28-4.93%-1.94%1.20%220,908,100738,950,000106%3.35-2.11%3.46-0.38%3.401.22%3.241.31%1.56%
2020-06-303.423.533.303.451.17%0.97%7.85%249,491,700852,464,000123%3.42-3.45%3.471.91%3.352.23%3.201.78%1.63%
2020-06-293.603.753.333.41-0.58%-3.65%8.50%398,262,1001,409,409,000218%3.545.27%3.409.25%3.287.15%3.143.70%1.53%
2020-06-243.323.433.253.439.94%2.02%13.16%149,769,300503,590,00092%3.3611.33%3.126.10%3.061.16%3.031.71%1.25%
2020-06-232.843.122.833.129.86%3.31%4.70%125,785,700379,886,00070%3.025.78%2.94-1.08%3.03-1.18%2.980.30%1.16%
2020-06-222.922.942.812.84-2.07%-0.53%-4.41%96,697,300276,086,00050%2.86-1.92%2.97-2.98%3.060.13%2.970.10%1.30%
2020-06-192.922.962.862.90-2.68%-0.38%-2.29%110,785,500322,467,00057%2.91-4.53%3.06-1.64%3.060.66%2.970.47%1.46%
2020-06-183.123.202.942.98-4.49%-2.26%0.88%212,634,600648,278,000111%3.05-2.96%3.110.88%3.040.90%2.950.96%1.61%
2020-06-173.093.223.033.120.32%-0.70%6.63%222,488,000699,039,000127%3.140.48%3.082.60%3.012.28%2.931.88%1.64%
2020-06-163.203.262.983.111.63%-0.54%8.29%351,429,4001,099,075,000202%3.135.64%3.014.34%2.952.90%2.873.38%1.71%
2020-06-152.903.062.803.0610.07%3.38%10.15%235,676,900697,515,000139%2.966.36%2.883.08%2.861.13%2.781.98%1.61%
2020-06-122.682.872.642.780.00%-0.11%2.06%146,836,600408,690,00086%2.78-2.25%2.79-1.55%2.830.04%2.720.81%1.51%
2020-06-112.822.932.772.781.46%-2.35%2.89%145,524,700414,295,00092%2.853.38%2.84-0.07%2.830.93%2.700.93%1.33%
2020-06-102.852.872.692.74-6.16%-0.51%2.35%153,627,900423,030,000102%2.75-5.39%2.84-0.28%2.800.72%2.680.79%1.11%
2020-06-092.822.982.822.923.55%0.31%9.94%156,320,400455,125,000118%2.912.00%2.852.34%2.782.92%2.661.72%0.83%
2020-06-082.852.952.772.820.36%-1.19%8.00%152,483,700435,124,000123%2.852.33%2.782.05%2.702.35%2.611.67%0.60%
2020-06-052.662.892.632.816.44%0.75%9.42%183,736,000512,511,000160%2.793.76%2.733.18%2.642.21%2.571.99%0.32%
2020-06-042.702.782.632.64-2.94%-1.79%4.85%126,149,000339,079,000117%2.69-0.44%2.641.97%2.591.33%2.521.21%0.05%
2020-06-032.582.882.562.723.82%0.74%9.32%237,576,000641,418,000240%2.705.10%2.593.56%2.553.28%2.492.64%-0.07%
2020-06-022.552.662.482.623.56%1.99%8.09%262,203,800673,676,000314%2.573.84%2.504.08%2.473.87%2.422.37%-0.34%
2020-06-012.322.532.312.5310.00%2.26%6.84%164,223,800406,210,000253%2.476.87%2.414.38%2.383.17%2.370.98%-0.48%
2020-05-292.282.382.272.300.44%-0.65%-1.92%66,915,500154,893,000112%2.321.05%2.30-0.04%2.31-0.65%2.35-1.01%-0.54%
2020-05-282.302.342.262.290.00%-0.04%-3.33%44,542,500102,028,00070%2.29-0.44%2.310.00%2.32-0.13%2.37-1.21%-0.45%