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:
金证股份( 600446.SH 上证)
板块 :计算机软件   
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
2019-05-1720.4521.0818.5418.54-10.00%-5.19%-9.63%54,567,2001,067,004,000123%19.55-6.79%20.32-2.45%20.48-2.01%20.52-2.09%-2.61%
2019-05-1621.3721.6620.2220.60-1.34%-1.81%-1.69%41,196,700864,278,00099%20.980.96%20.830.39%20.900.56%20.95-1.93%-2.65%
2019-05-1520.9321.1020.4020.881.85%0.49%-2.28%31,904,100662,932,00073%20.780.36%20.75-0.74%20.780.46%21.37-2.11%-2.72%
2019-05-1420.1521.1520.1520.500.99%-0.99%-6.08%35,791,100741,022,00077%20.70-0.30%20.910.48%20.690.85%21.83-2.43%-2.76%
2019-05-1321.0121.4720.0120.30-6.49%-2.25%-9.25%42,810,800889,058,00090%20.77-1.66%20.810.72%20.51-0.18%22.37-2.48%-2.62%
2019-05-1020.6621.8620.1021.718.12%2.80%-5.36%61,323,4001,295,048,000130%21.124.29%20.662.60%20.55-2.19%22.94-3.28%-2.38%
2019-05-0920.0020.5919.8120.08-0.20%-0.84%-15.34%31,515,700638,187,00064%20.25-0.06%20.13-1.03%21.01-4.10%23.72-2.60%-2.10%
2019-05-0819.4920.9219.4020.120.15%-0.71%-17.38%39,045,400791,158,00075%20.261.44%20.34-5.04%21.91-4.26%24.35-3.08%-1.85%
2019-05-0720.3020.6919.2820.09-3.83%0.57%-20.04%55,163,6001,101,924,000102%19.98-5.84%21.42-7.96%22.88-6.17%25.13-3.83%-1.51%
2019-05-0621.2421.8020.8920.89-10.00%-1.53%-20.04%26,740,500567,264,00051%21.21-8.64%23.28-4.19%24.39-3.53%26.13-2.22%-1.13%
2019-04-3023.0224.0922.2623.21-3.77%-0.05%-13.13%47,430,2001,101,381,00094%23.22-4.86%24.29-4.39%25.28-3.44%26.72-2.49%-0.85%
2019-04-2924.5325.3023.4024.12-0.94%-1.18%-11.97%50,913,3001,242,710,000100%24.41-3.34%25.41-4.00%26.18-2.73%27.40-2.64%-0.55%
2019-04-2625.3026.2324.3024.35-6.49%-3.57%-13.48%46,983,8001,186,371,00090%25.25-6.10%26.47-2.98%26.92-2.68%28.14-2.59%-0.10%
2019-04-2527.5427.8525.8826.04-6.16%-3.16%-9.87%39,329,8001,057,629,00072%26.89-2.85%27.28-1.02%27.66-0.82%28.89-0.98%0.36%
2019-04-2427.1728.0627.1727.751.43%0.25%-4.89%33,376,200923,881,00058%27.681.33%27.56-1.16%27.88-0.95%29.18-0.07%0.65%
2019-04-2326.8928.3526.2527.36-0.83%0.15%-6.29%49,133,2001,342,210,00080%27.32-1.59%27.88-0.98%28.15-1.46%29.20-0.48%0.80%
2019-04-2228.7528.7927.3927.59-3.36%-0.61%-5.95%40,020,4001,110,973,00064%27.76-3.31%28.16-1.50%28.57-1.99%29.34-0.11%1.00%
2019-04-1928.6529.2627.9128.551.42%-0.56%-2.79%39,515,0001,134,519,00059%28.712.43%28.59-0.54%29.15-1.88%29.370.26%1.20%
2019-04-1828.3728.7027.4528.15-1.92%0.43%-3.90%46,747,2001,310,340,00061%28.03-3.59%28.74-2.76%29.71-0.94%29.290.00%1.40%
2019-04-1729.1529.9228.5128.70-2.71%-1.28%-2.03%43,600,0001,267,565,00053%29.070.05%29.56-2.12%29.990.48%29.290.58%1.78%
2019-04-1628.3130.1028.2029.502.04%1.52%1.28%60,237,8001,750,423,00067%29.06-4.24%30.20-0.67%29.840.05%29.130.58%2.06%
2019-04-1531.8032.0628.5528.91-6.11%-4.73%-0.17%65,374,3001,983,740,00078%30.34-1.69%30.401.66%29.831.08%28.961.83%2.16%
2019-04-1229.7732.3229.4930.792.53%-0.25%8.27%89,046,0002,748,590,000110%30.873.19%29.912.37%29.511.79%28.442.03%2.04%
2019-04-1128.9031.8028.5530.033.52%0.39%7.75%75,683,0002,263,798,00098%29.914.76%29.221.25%28.990.63%27.871.86%1.89%
2019-04-1027.1929.9827.0329.011.12%1.60%6.03%63,283,3001,806,968,00082%28.55-1.74%28.860.05%28.810.55%27.361.44%1.71%
2019-04-0928.6030.3028.3028.69-4.84%-1.27%6.37%66,523,8001,933,091,00089%29.060.51%28.840.12%28.651.06%26.971.49%1.52%
2019-04-0827.9030.8027.5130.157.68%4.28%13.45%101,024,7002,920,957,000138%28.910.90%28.811.06%28.352.92%26.581.90%1.40%
2019-04-0430.6130.6827.6328.00-4.66%-2.29%7.37%113,524,2003,253,162,000167%28.66-0.71%28.511.64%27.553.15%26.082.30%1.19%
2019-04-0327.9829.3727.5129.3710.00%1.77%15.21%134,686,7003,887,047,000212%28.863.19%28.056.93%26.715.92%25.493.73%0.87%
2019-04-0228.0028.7126.0026.700.00%-4.54%8.65%119,712,6003,348,252,000211%27.977.86%26.2310.24%25.226.72%24.583.47%0.50%