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:
*ST康达( 000048.SZ 深证)
板块 :食品   
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
2019-09-1224.3024.4224.0024.07-0.33%-0.07%2.89%382,3009,209,00060%24.090.05%23.770.84%23.560.94%23.39-0.76%-0.19%
2019-09-1123.2924.3923.2524.153.25%0.30%2.45%879,00021,164,000118%24.084.24%23.571.96%23.341.66%23.57-0.77%0.01%
2019-09-1023.1023.5022.6023.391.74%1.27%-1.53%573,80013,253,00070%23.100.12%23.120.43%22.96-0.07%23.75-2.21%0.22%
2019-09-0923.2223.3322.9622.990.13%-0.34%-5.36%334,6007,719,00030%23.07-0.45%23.020.52%22.98-0.65%24.290.26%0.83%
2019-09-0622.8923.5022.7422.960.09%-0.92%-5.24%563,80013,065,00046%23.171.33%22.900.01%23.13-0.61%24.230.52%0.99%
2019-09-0523.1623.1622.7022.940.04%0.31%-4.83%669,00015,299,00048%22.870.71%22.90-1.34%23.27-1.92%24.100.39%1.16%
2019-09-0422.9023.1522.2922.93-1.04%0.98%-4.49%666,80015,142,00046%22.71-2.10%23.21-1.39%23.72-1.94%24.010.63%1.32%
2019-09-0323.6723.6722.8623.17-2.15%-0.10%-2.89%505,40011,722,00031%23.19-2.39%23.54-1.95%24.19-2.27%23.86-0.07%2.30%
2019-09-0224.0824.2523.5023.68-1.78%-0.35%-0.82%620,20014,738,00040%23.760.85%24.00-1.57%24.750.56%23.880.01%2.51%
2019-08-3024.0224.3022.7624.110.71%2.32%1.00%1,271,90029,970,00085%23.56-3.75%24.39-2.90%24.620.72%23.870.06%2.56%
2019-08-2924.8625.2223.9423.94-5.00%-2.21%0.35%1,488,60036,441,000112%24.48-2.65%25.110.95%24.441.19%23.861.26%2.64%
2019-08-2825.0825.5924.6325.200.48%0.21%6.96%1,195,20030,054,000100%25.15-0.97%24.882.37%24.151.92%23.561.33%2.65%
2019-08-2724.9025.5324.3225.083.17%-1.23%7.86%3,227,10081,943,000296%25.398.06%24.305.54%23.703.28%23.253.92%2.53%
2019-08-2622.7024.3822.5824.314.60%3.45%8.64%1,437,10033,771,000170%23.501.94%23.030.97%22.950.62%22.381.86%2.12%
2019-08-2322.9623.4722.5023.243.29%0.82%5.79%1,892,20043,619,000255%23.052.65%22.810.46%22.800.87%21.972.21%1.90%
2019-08-2222.1922.8322.0622.502.41%0.19%4.69%1,280,20028,749,000219%22.46-1.49%22.70-0.42%22.612.26%21.492.03%1.63%
2019-08-2124.2624.2621.9621.97-4.89%-3.63%4.30%2,630,60059,971,000561%22.80-1.26%22.804.35%22.1110.62%21.0710.35%1.37%
2019-08-2023.1023.1023.1023.105.00%0.05%21.01%137,3003,170,00062%23.094.99%21.859.23%19.992.50%19.092.03%0.28%
2019-08-1922.0022.0022.0022.005.01%0.05%17.58%58,8001,293,00022%21.994.95%20.002.32%19.501.90%18.710.52%-0.05%
2019-08-1620.9520.9520.9520.955.01%-0.01%12.55%200,7004,205,00070%20.957.27%19.552.15%19.141.80%18.610.88%-0.15%
2019-08-1518.8719.9518.6819.955.00%2.13%8.12%661,80012,927,000225%19.533.83%19.133.75%18.802.83%18.451.41%-0.28%
2019-08-1418.3819.1418.3019.003.54%1.00%4.43%372,0006,998,000144%18.812.93%18.441.69%18.281.22%18.190.13%-0.46%
2019-08-1318.3018.4018.1618.350.33%0.40%0.99%167,7003,065,00064%18.280.72%18.140.52%18.060.50%18.17-0.25%-0.51%
2019-08-1217.8718.2917.8718.291.50%0.79%0.41%367,9006,676,000141%18.150.77%18.040.46%17.970.03%18.22-0.27%-0.51%
2019-08-0917.9918.1117.8918.020.61%0.07%-1.34%212,7003,830,00090%18.010.44%17.960.39%17.96-0.15%18.27-0.51%-0.51%
2019-08-0817.7618.1117.7317.910.06%-0.10%-2.45%262,1004,699,000111%17.93-0.16%17.89-0.39%17.99-0.63%18.36-0.57%-0.46%
2019-08-0717.8518.0817.7417.900.17%-0.31%-3.06%235,8004,234,000103%17.960.65%17.96-0.31%18.10-0.94%18.47-0.57%-0.42%
2019-08-0618.1018.1517.5117.87-1.81%0.16%-3.77%474,8008,471,000210%17.84-2.05%18.02-1.98%18.28-1.69%18.57-1.21%-0.38%
2019-08-0518.2718.3018.0118.20-0.38%-0.08%-3.19%231,3004,213,000118%18.21-0.57%18.38-1.26%18.59-0.80%18.80-0.57%-0.28%
2019-08-0218.4118.4518.1918.270.00%-0.27%-3.37%125,5002,299,00064%18.32-1.46%18.61-0.83%18.74-0.67%18.91-0.40%-0.28%