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
2019-03-255.135.455.115.373.27%2.05%5.07%52,076,400274,025,000170%5.263.08%5.181.93%5.141.26%5.110.65%0.42%
2019-03-225.065.234.985.202.16%1.86%2.40%33,365,200170,332,000113%5.11-0.27%5.080.18%5.070.52%5.080.00%0.44%
2019-03-215.045.205.025.091.19%-0.57%0.24%34,271,900175,445,000113%5.122.40%5.070.68%5.050.84%5.08-0.30%0.54%
2019-03-205.055.054.935.03-1.76%0.62%-1.24%27,673,700138,335,00085%5.00-1.67%5.040.16%5.01-0.66%5.090.06%0.74%
2019-03-195.105.155.045.120.79%0.71%0.59%20,476,100104,096,00060%5.080.93%5.030.86%5.04-0.85%5.090.41%0.85%
2019-03-184.975.094.955.083.04%0.85%0.22%22,301,100112,325,00061%5.041.61%4.99-0.84%5.08-0.02%5.070.70%0.94%
2019-03-154.945.014.914.930.20%-0.54%-2.07%18,682,00092,609,00047%4.96-0.16%5.03-1.68%5.08-0.33%5.030.46%0.98%
2019-03-145.075.124.854.92-3.53%-0.91%-1.82%30,681,300152,319,00076%4.97-3.24%5.11-0.47%5.10-0.91%5.010.36%0.99%
2019-03-135.195.215.075.10-1.35%-0.60%2.14%31,103,500159,602,00080%5.13-1.44%5.140.22%5.150.51%4.990.60%1.03%
2019-03-125.155.325.105.170.39%-0.69%4.17%42,916,800223,412,000114%5.213.03%5.13-0.06%5.121.17%4.961.20%1.08%
2019-03-115.005.164.965.153.41%1.92%5.02%33,194,200167,743,00087%5.05-0.96%5.130.37%5.061.20%4.900.86%1.09%
2019-03-085.135.234.984.98-4.78%-2.39%2.43%42,409,200216,363,000112%5.10-1.94%5.111.19%5.001.30%4.861.04%1.15%
2019-03-075.065.355.005.232.95%0.52%8.69%49,228,000256,110,000142%5.203.73%5.053.08%4.942.05%4.811.67%1.10%
2019-03-065.085.134.925.080.59%1.28%7.33%44,997,900225,688,000138%5.021.89%4.902.02%4.841.28%4.731.18%1.04%
2019-03-054.755.174.725.056.32%2.58%7.95%46,548,000229,146,000155%4.923.32%4.801.67%4.781.40%4.681.30%0.99%
2019-03-044.744.854.694.751.06%-0.31%2.86%47,481,600226,255,000170%4.772.12%4.720.40%4.710.88%4.621.10%0.96%
2019-03-014.754.774.594.70-0.84%0.73%2.89%28,723,500134,031,000112%4.67-0.93%4.700.13%4.670.67%4.570.57%0.92%
2019-02-284.724.774.654.741.07%0.64%4.36%28,248,800133,053,000119%4.71-0.55%4.700.82%4.640.94%4.540.73%0.89%
2019-02-274.684.834.664.69-0.21%-0.97%4.01%28,833,800136,567,000134%4.741.54%4.661.50%4.601.12%4.511.10%0.82%
2019-02-264.684.764.574.700.00%0.77%5.38%41,921,600195,528,000208%4.661.41%4.591.86%4.551.61%4.461.39%0.73%
2019-02-254.474.704.474.705.62%2.20%6.84%38,608,200177,542,000227%4.604.29%4.512.11%4.471.91%4.401.48%0.55%
2019-02-224.374.454.354.450.91%0.91%2.65%18,592,90081,999,000129%4.41-0.36%4.410.18%4.390.48%4.340.49%0.37%
2019-02-214.464.484.374.41-0.68%-0.36%2.23%20,933,20092,642,000161%4.430.52%4.410.89%4.370.67%4.311.03%0.28%
2019-02-204.394.454.354.440.91%0.84%3.98%14,588,60064,231,000122%4.400.39%4.370.72%4.340.70%4.270.73%0.07%
2019-02-194.384.454.314.400.46%0.32%3.80%19,357,70084,910,000174%4.391.39%4.340.93%4.310.87%4.240.95%-0.05%
2019-02-184.244.394.234.383.30%1.25%4.31%21,007,80090,871,000208%4.331.24%4.300.94%4.270.85%4.200.74%-0.17%
2019-02-154.254.334.224.24-0.47%-0.77%1.73%12,140,40051,875,000135%4.270.38%4.260.47%4.240.64%4.170.22%-0.25%
2019-02-144.284.284.244.26-0.47%0.07%2.43%8,949,30038,099,000100%4.260.40%4.240.50%4.211.28%4.160.10%-0.28%
2019-02-134.234.294.204.281.18%0.94%3.01%14,024,20059,466,000159%4.240.74%4.221.10%4.161.22%4.160.17%-0.29%
2019-02-124.204.244.184.230.00%0.50%1.98%9,142,50038,479,000110%4.210.84%4.172.03%4.110.74%4.15-0.38%-0.31%