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:
金科股份( 000656.SZ 深证)
板块 :钢铁_h   
所属成分指数: 中证500
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
2019-05-206.416.476.146.26-2.64%-0.40%-4.92%19,422,300122,075,00087%6.29-3.22%6.43-1.77%6.48-0.95%6.58-1.67%-1.46%
2019-05-176.616.636.426.43-2.28%-0.99%-3.97%15,395,60099,974,00063%6.49-1.23%6.550.05%6.54-0.26%6.70-1.46%-1.47%
2019-05-166.606.626.546.58-1.05%0.08%-3.16%14,157,80093,081,00057%6.58-0.03%6.550.08%6.560.25%6.80-1.71%-1.37%
2019-05-156.596.656.486.651.06%1.11%-3.80%18,798,600123,631,00070%6.581.34%6.54-0.02%6.54-0.46%6.91-1.23%-1.24%
2019-05-146.456.586.406.580.61%1.39%-5.99%16,667,700108,171,00060%6.49-1.07%6.540.02%6.57-1.28%7.00-1.30%-1.18%
2019-05-136.616.666.516.54-2.53%-0.30%-7.77%13,441,70088,176,00048%6.56-0.17%6.54-0.74%6.66-1.77%7.09-1.02%-1.08%
2019-05-106.426.836.286.714.68%2.12%-6.34%23,539,300154,685,00082%6.571.19%6.59-1.50%6.78-2.25%7.16-1.76%-1.04%
2019-05-096.606.686.386.41-3.90%-1.29%-12.10%19,155,000124,400,00062%6.49-2.86%6.69-2.55%6.93-2.72%7.29-1.26%-0.94%
2019-05-086.656.806.606.67-0.74%-0.22%-9.68%24,858,700166,168,00075%6.69-1.37%6.87-2.79%7.13-1.93%7.39-1.22%-0.83%
2019-05-076.917.036.586.72-2.89%-0.86%-10.11%45,367,900307,504,000142%6.78-4.08%7.06-4.82%7.27-3.22%7.48-1.98%-0.66%
2019-05-067.367.506.856.92-9.07%-2.07%-9.27%42,465,100300,038,000149%7.07-7.67%7.42-3.64%7.51-2.82%7.63-1.82%-0.40%
2019-04-307.737.917.537.61-2.31%-0.56%-2.03%21,715,100166,196,00086%7.65-1.94%7.70-0.44%7.73-0.41%7.77-0.42%-0.15%
2019-04-297.527.947.527.793.18%-0.18%-0.14%26,188,400204,383,00099%7.802.36%7.740.25%7.760.85%7.80-0.45%-0.03%
2019-04-267.607.747.517.55-2.33%-0.97%-3.65%22,219,000169,405,00077%7.62-1.83%7.72-0.84%7.69-0.49%7.84-0.55%0.16%
2019-04-257.767.897.677.73-0.77%-0.46%-1.89%19,898,800154,544,00065%7.77-0.12%7.781.14%7.73-0.25%7.88-0.33%0.33%
2019-04-247.827.917.657.79-0.38%0.19%-1.45%17,778,700138,238,00051%7.78-0.23%7.69-0.27%7.75-0.68%7.91-0.64%0.54%
2019-04-237.607.977.587.822.49%0.35%-1.71%33,097,600257,940,00084%7.792.80%7.71-0.14%7.80-0.45%7.96-0.70%0.75%
2019-04-227.887.887.307.63-3.54%0.65%-4.77%42,898,400325,201,00094%7.58-3.84%7.73-2.89%7.84-1.72%8.01-0.20%1.02%
2019-04-197.877.997.837.910.38%0.33%-1.47%18,008,600141,983,00038%7.88-0.29%7.96-0.04%7.97-0.29%8.030.44%1.20%
2019-04-187.937.977.867.88-1.13%-0.34%-1.41%18,126,000143,325,00036%7.91-1.58%7.96-0.54%8.00-0.06%7.990.66%1.27%
2019-04-178.078.147.947.97-0.25%-0.80%0.37%27,431,200220,380,00052%8.031.35%8.00-0.01%8.00-0.53%7.940.66%1.31%
2019-04-167.828.057.727.990.13%0.79%1.28%38,778,700307,417,00070%7.93-1.53%8.00-0.19%8.05-0.69%7.890.81%1.36%
2019-04-158.228.297.967.98-1.85%-0.87%1.97%39,139,300315,069,00066%8.050.30%8.02-0.67%8.100.61%7.831.41%1.50%
2019-04-127.958.177.878.132.26%1.30%5.35%42,223,200338,864,00065%8.030.46%8.07-0.68%8.050.76%7.721.17%1.52%
2019-04-118.018.137.927.95-1.36%-0.49%4.22%58,869,700470,296,00087%7.99-2.31%8.130.63%7.991.13%7.631.80%1.58%
2019-04-108.138.408.038.06-1.59%-1.44%7.57%63,529,600519,534,00090%8.18-0.07%8.081.80%7.901.73%7.491.49%1.67%
2019-04-097.948.557.808.193.15%0.07%10.93%82,588,600675,895,000123%8.184.27%7.933.50%7.772.48%7.381.98%1.58%
2019-04-087.748.037.667.943.39%1.16%9.67%69,026,600541,799,000106%7.853.03%7.661.94%7.582.21%7.241.57%1.49%
2019-04-047.437.747.437.682.54%0.81%7.74%48,038,200365,937,00074%7.622.01%7.520.52%7.421.28%7.131.14%1.43%
2019-04-037.427.647.257.490.00%0.29%6.27%54,313,500405,624,00083%7.47-0.16%7.481.53%7.321.62%7.051.03%1.35%