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:
康欣新材( 600076.SH 上证)
板块 :通讯设备_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
2019-01-214.344.354.274.31-0.46%0.23%0.96%9,370,80040,292,00088%4.30-0.16%4.330.16%4.300.23%4.270.26%0.07%
2019-01-184.294.344.254.330.70%0.53%1.69%8,902,40038,343,00081%4.31-1.17%4.320.49%4.290.33%4.260.40%-0.04%
2019-01-174.314.424.294.300.00%-1.33%1.39%16,905,50073,668,000152%4.361.40%4.301.03%4.280.80%4.240.74%-0.15%
2019-01-164.214.354.214.301.90%0.05%2.14%20,504,10088,131,000194%4.302.26%4.261.29%4.240.57%4.210.65%-0.35%
2019-01-154.214.234.174.220.24%0.40%0.88%9,170,80038,549,00097%4.200.02%4.20-0.21%4.220.02%4.180.46%-0.63%
2019-01-144.204.224.194.210.00%0.19%1.10%6,173,20025,940,00057%4.200.00%4.21-0.43%4.220.10%4.16-0.48%-0.84%
2019-01-114.214.244.184.21-0.24%0.19%0.62%8,116,50034,104,00068%4.20-0.64%4.230.05%4.220.38%4.18-0.33%-0.87%
2019-01-104.254.274.194.22-0.71%-0.21%0.52%8,993,10038,030,00073%4.23-0.54%4.230.33%4.200.53%4.20-0.26%-0.91%
2019-01-094.204.294.194.251.19%-0.05%0.97%11,173,70047,505,00091%4.251.43%4.210.98%4.180.63%4.21-0.26%-0.93%
2019-01-084.194.224.174.20-0.47%0.19%-0.47%7,471,10031,322,00062%4.19-0.02%4.170.53%4.150.51%4.22-0.50%-0.95%
2019-01-074.184.234.154.221.44%0.64%-0.50%12,990,60054,476,000104%4.191.31%4.150.68%4.13-0.79%4.24-0.77%-0.91%
2019-01-044.064.204.004.161.71%0.51%-2.67%12,342,20051,083,00094%4.140.68%4.120.39%4.16-0.83%4.27-0.77%-0.83%
2019-01-034.114.154.084.090.00%-0.51%-5.04%10,529,00043,286,00080%4.11-0.05%4.11-1.77%4.20-0.87%4.31-1.22%-0.76%
2019-01-024.104.154.084.09-0.24%-0.56%-6.19%7,922,50032,588,00056%4.110.22%4.18-1.14%4.24-0.89%4.36-2.15%-0.62%
2018-12-284.244.264.044.10-3.98%-0.10%-7.99%23,004,60094,400,000133%4.10-5.18%4.23-2.60%4.27-2.29%4.46-1.61%-0.33%
2018-12-274.424.444.204.27-1.61%-1.34%-5.72%15,817,60068,463,00099%4.33-0.21%4.34-0.85%4.37-0.88%4.53-0.83%-0.12%
2018-12-264.444.444.284.34-2.03%0.07%-4.97%12,283,00053,277,00075%4.34-0.82%4.38-0.79%4.41-0.72%4.57-0.70%0.00%
2018-12-254.464.474.314.43-1.56%1.30%-3.67%9,332,10040,806,00056%4.37-1.97%4.41-0.76%4.44-1.07%4.60-0.52%0.13%
2018-12-244.424.504.424.501.12%0.87%-2.66%6,742,50030,081,00039%4.460.91%4.45-0.22%4.49-2.16%4.62-0.47%0.17%
2018-12-214.494.494.354.45-0.67%0.66%-4.20%11,876,30052,500,00057%4.42-0.94%4.46-1.26%4.59-0.63%4.65-0.02%0.29%
2018-12-204.464.534.404.481.82%0.38%-3.57%16,123,90071,963,00071%4.46-0.58%4.52-3.01%4.62-0.80%4.65-0.04%0.34%
2018-12-194.564.584.394.40-3.93%-1.98%-5.34%11,308,30050,762,00050%4.49-1.90%4.66-0.53%4.66-0.56%4.65-0.02%0.35%
2018-12-184.574.664.524.58-1.93%0.09%-1.48%18,204,60083,309,00082%4.58-3.72%4.68-0.55%4.68-0.51%4.650.13%0.38%
2018-12-174.934.934.644.671.30%-1.75%0.58%33,769,400160,520,000151%4.752.41%4.710.66%4.710.32%4.640.76%0.40%
2018-12-144.654.684.604.61-0.65%-0.67%0.04%15,735,00073,026,00070%4.64-0.71%4.68-0.45%4.690.54%4.610.48%0.34%
2018-12-134.684.734.624.64-0.64%-0.73%1.18%18,846,30088,086,00085%4.67-0.81%4.70-0.28%4.670.56%4.590.42%0.28%
2018-12-124.744.794.674.67-1.68%-0.89%2.26%14,532,50068,483,00065%4.710.15%4.711.10%4.640.48%4.570.57%0.24%
2018-12-114.704.754.664.750.21%0.96%4.60%18,199,20085,636,00073%4.71-0.11%4.660.93%4.620.57%4.54-0.07%0.21%
2018-12-104.584.784.554.742.38%0.64%4.31%36,294,100170,937,000123%4.712.91%4.621.63%4.591.28%4.540.69%0.40%
2018-12-074.444.674.444.630.00%1.16%2.59%34,077,400155,989,000123%4.582.74%4.540.29%4.540.96%4.510.47%0.37%